Metavault Historical Data

MVX Page 21
Download
Date Close Price change Market cap Trading volume
Jun 14, 2023 $ 1.16
-6.59%
$ 4.63 million $ 32,802
Jun 13, 2023 $ 1.24
+2.61%
$ 4.96 million $ 48,576
Jun 12, 2023 $ 1.21
-0.38%
$ 4.84 million $ 34,956
Jun 11, 2023 $ 1.21
-1.82%
$ 4.85 million $ 30,296
Jun 10, 2023 $ 1.23
-4.91%
$ 4.94 million $ 31,206
Jun 9, 2023 $ 1.3
-3.13%
$ 5.19 million $ 35,272
Jun 8, 2023 $ 1.34
+0.00%
$ 5.36 million $ 31,827
Jun 7, 2023 $ 1.35
-2.90%
$ 5.38 million $ 35,270
Jun 6, 2023 $ 1.39
+2.66%
$ 5.54 million $ 36,773
Jun 5, 2023 $ 1.35
-6.73%
$ 5.38 million $ 40,071
Jun 4, 2023 $ 1.44
-2.34%
$ 5.77 million $ 35,465
Jun 3, 2023 $ 1.48
-1.16%
$ 5.91 million $ 42,379
Jun 2, 2023 $ 1.49
+1.84%
$ 5.97 million $ 37,058
Jun 1, 2023 $ 1.47
+1.42%
$ 5.86 million $ 40,709
May 31, 2023 $ 1.45
-0.15%
$ 5.78 million $ 38,576
May 30, 2023 $ 1.45
+1.80%
$ 5.8 million $ 36,187
May 29, 2023 $ 1.42
-2.14%
$ 5.67 million $ 35,554
May 28, 2023 $ 1.45
+3.65%
$ 5.81 million $ 40,790
May 27, 2023 $ 1.4
+1.54%
$ 5.61 million $ 33,287
May 26, 2023 $ 1.36
-0.85%
$ 5.45 million $ 36,040
May 25, 2023 $ 1.37
-0.12%
$ 5.49 million $ 32,211
May 24, 2023 $ 1.38
-3.00%
$ 5.51 million $ 32,556
May 23, 2023 $ 1.43
+0.63%
$ 5.71 million $ 41,378
May 22, 2023 $ 1.42
-3.73%
$ 5.67 million $ 41,569
May 21, 2023 $ 1.54
+4.30%
$ 6.14 million $ 65,971
May 20, 2023 $ 1.47
+2.09%
$ 5.88 million $ 91,176
May 19, 2023 $ 1.45
-1.12%
$ 5.8 million $ 43,803
May 18, 2023 $ 1.43
-11.20%
$ 5.72 million $ 74,175
May 17, 2023 $ 1.61
-11.59%
$ 6.44 million $ 52,194
May 16, 2023 $ 1.82
+0.91%
$ 7.29 million $ 65,314
May 15, 2023 $ 1.76
-4.61%
$ 7.05 million $ 69,393
May 14, 2023 $ 1.74
+0.82%
$ 6.97 million $ 62,611
May 13, 2023 $ 1.73
-6.30%
$ 6.93 million $ 67,292
May 12, 2023 $ 1.85
+11.03%
$ 7.39 million $ 37,572
May 11, 2023 $ 1.65
-8.16%
$ 6.61 million $ 60,079
May 10, 2023 $ 1.8
+14.50%
$ 7.2 million $ 78,289
May 9, 2023 $ 1.58
-3.47%
$ 6.32 million $ 64,217
May 8, 2023 $ 1.64
-10.58%
$ 6.57 million $ 58,491
May 7, 2023 $ 1.84
+1.15%
$ 7.36 million $ 73,404
May 6, 2023 $ 1.82
-4.71%
$ 7.27 million $ 109,855
May 5, 2023 $ 1.9
+5.41%
$ 7.62 million $ 75,325
May 4, 2023 $ 1.81
-6.26%
$ 7.23 million $ 121,540
May 3, 2023 $ 1.93
-1.27%
$ 7.71 million $ 122,300
May 2, 2023 $ 1.95
+2.82%
$ 7.8 million $ 56,233
May 1, 2023 $ 1.9
-1.34%
$ 7.59 million $ 141,831
Apr 30, 2023 $ 1.92
-3.89%
$ 7.68 million $ 127,690
Apr 29, 2023 $ 2
+0.42%
$ 7.99 million $ 81,518
Apr 28, 2023 $ 1.99
+0.06%
$ 7.97 million $ 95,665
Apr 27, 2023 $ 1.99
+0.67%
$ 7.95 million $ 82,638
Apr 26, 2023 $ 1.98
-3.68%
$ 7.9 million $ 100,354