Metavault Historical Data

MVX Page 24
Download
Date Close Price change Market cap Trading volume
Jan 15, 2023 $ 1.51
-5.76%
$ 6.03 million $ 32,701
Jan 14, 2023 $ 1.6
+18.92%
$ 6.39 million $ 135,874
Jan 13, 2023 $ 1.34
-0.67%
$ 5.37 million $ 17,825
Jan 12, 2023 $ 1.35
+1.73%
$ 5.41 million $ 29,081
Jan 11, 2023 $ 1.33
-2.74%
$ 5.31 million $ 14,194
Jan 10, 2023 $ 1.36
-0.07%
$ 5.46 million $ 24,279
Jan 9, 2023 $ 1.36
+1.45%
$ 5.46 million $ 28,158
Jan 8, 2023 $ 1.35
-4.00%
$ 5.38 million $ 51,602
Jan 7, 2023 $ 1.4
-4.66%
$ 5.61 million $ 37,711
Jan 6, 2023 $ 1.47
-3.61%
$ 5.88 million $ 30,358
Jan 5, 2023 $ 1.52
+0.02%
$ 6.1 million $ 6,989
Jan 4, 2023 $ 1.52
-0.23%
$ 6.1 million $ 61,049
Jan 3, 2023 $ 1.53
-0.41%
$ 6.11 million $ 39,745
Jan 2, 2023 $ 1.53
-0.91%
$ 6.13 million $ 14,979
Jan 1, 2023 $ 1.55
-0.75%
$ 6.19 million $ 33,664
Dec 31, 2022 $ 1.56
-2.03%
$ 6.23 million $ 20,429
Dec 30, 2022 $ 1.59
-0.40%
$ 6.36 million $ 51,912
Dec 29, 2022 $ 1.6
+0.28%
$ 6.38 million $ 21,898
Dec 28, 2022 $ 1.59
-0.55%
$ 6.37 million $ 20,073
Dec 27, 2022 $ 1.6
-0.75%
$ 6.4 million $ 32,630
Dec 26, 2022 $ 1.61
+0.11%
$ 6.45 million $ 20,090
Dec 25, 2022 $ 1.61
+0.45%
$ 6.45 million $ 52,688
Dec 24, 2022 $ 1.6
-0.78%
$ 6.42 million $ 15,471
Dec 23, 2022 $ 1.63
-1.93%
$ 6.5 million $ 45,257
Dec 22, 2022 $ 1.66
+2.19%
$ 6.63 million $ 97,464
Dec 21, 2022 $ 1.62
-1.33%
$ 6.49 million $ 26,487
Dec 20, 2022 $ 1.64
-0.08%
$ 6.58 million $ 9,059
Dec 19, 2022 $ 1.65
+0.78%
$ 6.58 million $ 10,072
Dec 18, 2022 $ 1.63
-1.37%
$ 6.53 million $ 13,330
Dec 17, 2022 $ 1.66
-1.41%
$ 6.62 million $ 22,034
Dec 16, 2022 $ 1.68
-6.00%
$ 6.72 million $ 167,120
Dec 15, 2022 $ 1.79
-0.77%
$ 7.15 million $ 81,442
Dec 14, 2022 $ 1.8
-3.02%
$ 7.21 million $ 31,080
Dec 13, 2022 $ 1.86
-2.42%
$ 7.44 million $ 75,516
Dec 12, 2022 $ 1.9
-2.12%
$ 7.62 million $ 35,171
Dec 11, 2022 $ 1.94
-2.81%
$ 7.78 million $ 126,362
Dec 10, 2022 $ 2
+4.31%
$ 8.01 million $ 105,795
Dec 9, 2022 $ 1.92
+0.31%
$ 7.68 million $ 64,321
Dec 8, 2022 $ 1.91
+1.54%
$ 7.65 million $ 401,390
Dec 7, 2022 $ 1.88
+1.24%
$ 7.54 million $ 76,186
Dec 6, 2022 $ 1.86
-3.89%
$ 7.44 million $ 122,318
Dec 5, 2022 $ 1.94
-8.25%
$ 7.75 million $ 253,613
Dec 4, 2022 $ 2.11
-0.19%
$ 8.44 million $ 86,386
Dec 3, 2022 $ 2.11
-7.73%
$ 8.45 million $ 117,135
Dec 2, 2022 $ 2.29
+15.44%
$ 9.17 million $ 203,317
Dec 1, 2022 $ 1.98
+10.76%
$ 7.92 million $ 123,747
Nov 30, 2022 $ 1.79
-13.61%
$ 7.16 million $ 483,454
Nov 29, 2022 $ 2.07
-2.05%
$ 8.29 million $ 368,196
Nov 28, 2022 $ 2.11
-11.67%
$ 8.45 million $ 2.38 million
Nov 27, 2022 $ 2.39
-3.72%
$ 9.57 million $ 112,048