Metavault Historical Data

MVX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 10, 2026 $ 0.0234
+0.80%
$ -- $ 103
Apr 9, 2026 $ 0.0236
+0.11%
$ 94,397 $ 80
Apr 8, 2026 $ 0.0241
-0.24%
$ -- $ 92
Apr 7, 2026 $ 0.0241
+5.23%
$ 96,491 $ 66
Apr 6, 2026 $ 0.0237
+0.74%
$ -- $ 56
Apr 5, 2026 $ 0.023
+0.81%
$ 91,851 $ 50
Apr 4, 2026 $ 0.0227
+0.00%
$ -- $ 40
Apr 3, 2026 $ 0.0231
+1.12%
$ -- $ 87
Apr 2, 2026 $ 0.0229
-1.16%
$ -- $ 90
Apr 1, 2026 $ 0.0239
+1.51%
$ 95,449 $ 109
Mar 31, 2026 $ 0.0232
+1.50%
$ -- $ 133
Mar 30, 2026 $ 0.0231
-0.84%
$ -- $ 41
Mar 29, 2026 $ 0.0229
+0.00%
$ -- $ 170
Mar 28, 2026 $ 0.024
+0.00%
$ 96,025 $ 45
Mar 27, 2026 $ 0.0238
-3.28%
$ -- $ 113
Mar 26, 2026 $ 0.0252
-2.11%
$ -- $ 111
Mar 25, 2026 $ 0.0263
+0.87%
$ -- $ 45
Mar 24, 2026 $ 0.0256
-1.35%
$ 102,260 $ 60
Mar 23, 2026 $ 0.0254
-0.05%
$ -- $ 241
Mar 21, 2026 $ 0.0255
-1.47%
$ 102,023 $ 40
Mar 20, 2026 $ 0.0256
+0.97%
$ 102,498 $ 225
Mar 19, 2026 $ 0.0252
-1.76%
$ -- $ 67
Mar 18, 2026 $ 0.0256
-2.36%
$ -- $ 42
Mar 16, 2026 $ 0.027
+4.76%
$ 107,886 $ 35
Mar 15, 2026 $ 0.0254
+2.49%
$ 101,473 $ 292
Mar 14, 2026 $ 0.0244
+0.74%
$ -- $ 172
Mar 13, 2026 $ 0.0246
-2.03%
$ -- $ 118
Mar 12, 2026 $ 0.0247
+0.43%
$ 98,979 $ 36
Mar 11, 2026 $ 0.0248
+0.00%
$ -- $ 68
Mar 9, 2026 $ 0.0241
-0.40%
$ 96,546 $ 231
Mar 8, 2026 $ 0.0239
+1.30%
$ 95,761 $ 159
Mar 7, 2026 $ 0.0236
-1.52%
$ 94,306 $ 82
Mar 6, 2026 $ 0.0252
+0.00%
$ -- $ 47
Mar 5, 2026 $ 0.0251
-3.06%
$ 100,458 $ 38
Mar 4, 2026 $ 0.0256
+4.91%
$ 102,422 $ 193
Mar 3, 2026 $ 0.024
-0.46%
$ -- $ 43
Mar 2, 2026 $ 0.0248
-1.47%
$ 99,256 $ 155
Feb 28, 2026 $ 0.0249
+6.53%
$ 99,789 $ 147
Feb 27, 2026 $ 0.0244
-0.45%
$ 97,501 $ 72
Feb 26, 2026 $ 0.0278
+0.00%
$ -- $ 118
Feb 25, 2026 $ 0.0281
+7.07%
$ 112,536 $ 80
Feb 23, 2026 $ 0.0237
-0.19%
$ 94,827 $ 77
Feb 22, 2026 $ 0.0241
+0.00%
$ -- $ 13
Feb 21, 2026 $ 0.0248
+3.59%
$ 99,195 $ 88
Feb 20, 2026 $ 0.0237
-0.08%
$ 94,622 $ 37
Feb 19, 2026 $ 0.0236
+0.00%
$ 94,362 $ 19
Feb 18, 2026 $ 0.0236
+0.00%
$ 94,244 $ 72
Feb 17, 2026 $ 0.0238
+0.00%
$ 95,166 $ 41
Feb 16, 2026 $ 0.0231
-0.31%
$ -- $ 53
Feb 15, 2026 $ 0.0232
-4.37%
$ 92,642 $ 56