Metavault Historical Data

MVX Page 4
Download
Date Close Price change Market cap Trading volume
Apr 13, 10 PM $ 0.0242
+1.71%
$ 96,812 $ 41
Apr 13, 8 PM $ 0.0239
+0.00%
$ 95,400 $ 16
Apr 12, 1 AM $ 0.0234
+0.00%
$ 93,402 $ 43
Apr 11, 7 PM $ 0.0238
+0.00%
$ 95,068 $ 27
Apr 11, 6 PM $ 0.0237
+0.00%
$ 94,734 $ 22
Apr 10, 3 PM $ 0.0234
-0.01%
$ 93,405 $ 103
Apr 10, 9 AM $ 0.023
+0.01%
$ 92,168 $ 89
Apr 10, 8 AM $ 0.023
-0.64%
$ 92,070 $ 78
Apr 9, 7 PM $ 0.0236
+0.00%
$ 94,397 $ 80
Apr 9, 3 PM $ 0.0234
+0.20%
$ 93,421 $ 71
Apr 9, 1 PM $ 0.0233
+0.00%
$ 93,079 $ 56
Apr 9, 1 AM $ 0.0234
+0.00%
$ 93,579 $ 88
Apr 9, 12 AM $ 0.0236
+0.00%
$ 94,297 $ 83
Apr 8, 9 AM $ 0.0241
-0.04%
$ 96,242 $ 92
Apr 8, 8 AM $ 0.0241
+0.00%
$ 96,229 $ 83
Apr 8, 7 AM $ 0.0241
+0.00%
$ 96,473 $ 78
Apr 7, 11 PM $ 0.0241
+0.88%
$ 96,491 $ 66
Apr 7, 10 PM $ 0.0236
+0.00%
$ 94,291 $ 47
Apr 7, 4 PM $ 0.0229
+0.00%
$ 91,498 $ 24
Apr 7, 2 PM $ 0.0229
+0.00%
$ 91,694 $ 29
Apr 6, 3 PM $ 0.0237
+0.05%
$ 94,904 $ 56
Apr 6, 2 AM $ 0.0236
+0.00%
$ 94,203 $ 65
Apr 5, 11 PM $ 0.023
+0.16%
$ 91,851 $ 50
Apr 5, 8 PM $ 0.0228
+0.00%
$ 91,354 $ 36
Apr 5, 6 PM $ 0.0228
+0.00%
$ 91,202 $ 27
Apr 5, 7 AM $ 0.0227
-0.35%
$ 90,789 $ 69
Apr 4, 3 PM $ 0.0227
+0.00%
$ 90,739 $ 40
Apr 3, 4 AM $ 0.0231
+0.24%
$ 92,263 $ 87
Apr 3, 3 AM $ 0.023
+0.25%
$ 91,965 $ 87
Apr 3, 2 AM $ 0.0228
+0.00%
$ 91,245 $ 82
Apr 2, 4 PM $ 0.0229
-0.24%
$ 91,428 $ 90
Apr 2, 12 PM $ 0.0227
+0.00%
$ 90,911 $ 107
Apr 2, 7 AM $ 0.023
+0.00%
$ 92,073 $ 91
Apr 2, 6 AM $ 0.023
+0.00%
$ 91,853 $ 91
Apr 2, 4 AM $ 0.023
+0.00%
$ 92,055 $ 85
Apr 2, 3 AM $ 0.023
-0.55%
$ 91,991 $ 95
Apr 1, 9 PM $ 0.0239
+0.30%
$ 95,449 $ 109
Apr 1, 3 PM $ 0.0238
-0.35%
$ 95,137 $ 104
Apr 1, 1 PM $ 0.0242
+0.00%
$ 96,712 $ 146
Apr 1, 4 AM $ 0.0238
+0.56%
$ 95,124 $ 157
Apr 1, 3 AM $ 0.0236
+0.89%
$ 94,405 $ 151
Apr 1, 2 AM $ 0.0235
+0.00%
$ 94,028 $ 136
Mar 31, 5 PM $ 0.0232
+0.00%
$ 92,991 $ 133
Mar 31, 3 PM $ 0.0231
+2.07%
$ 92,343 $ 127
Mar 31, 2 PM $ 0.0226
-0.17%
$ 90,400 $ 73
Mar 31, 1 PM $ 0.0224
-0.55%
$ 89,781 $ 64
Mar 31, 12 PM $ 0.0225
-0.31%
$ 90,035 $ 62
Mar 31, 6 AM $ 0.0228
-0.28%
$ 91,360 $ 48
Mar 30, 4 PM $ 0.0231
+0.00%
$ 92,341 $ 41
Mar 30, 3 PM $ 0.0231
+0.00%
$ 92,329 $ 35