Metavault Historical Data

MVX Page 4
Download
Date Close Price change Market cap Trading volume
May 22 $ 1.4
-4.87%
$ 5.81 million $ 217,040
May 15 $ 1.47
-20.41%
$ 6.14 million $ 396,055
May 8 $ 1.73
-5.64%
$ 6.97 million $ 365,941
May 1 $ 1.84
-4.36%
$ 7.36 million $ 700,487
Apr 24 $ 2
-5.96%
$ 7.68 million $ 617,416
Apr 17 $ 2.14
-11.39%
$ 8.5 million $ 778,711
Apr 10 $ 2.39
-2.28%
$ 9.67 million $ 916,356
Apr 3 $ 2.48
-0.90%
$ 9.93 million $ 1.15 million
Mar 27 $ 2.51
-14.92%
$ 10.04 million $ 1.09 million
Mar 20 $ 3.04
+0.95%
$ 11.8 million $ 1.17 million
Mar 13 $ 3.06
+29.21%
$ 12.06 million $ 612,787
Mar 6 $ 2.45
-17.48%
$ 9.47 million $ 656,632
Feb 27 $ 2.97
-14.82%
$ 11.89 million $ 928,133
Feb 20 $ 3.49
-10.66%
$ 13.96 million $ 1.78 million
Feb 13 $ 3.91
+49.95%
$ 15.64 million $ 4.01 million
Feb 6 $ 2.61
+5.61%
$ 10.43 million $ 1.88 million
Jan 30 $ 2.47
+63.65%
$ 9.87 million $ 1.67 million
Jan 23 $ 1.52
-5.41%
$ 6.03 million $ 210,138
Jan 16 $ 1.6
+6.22%
$ 6.41 million $ 171,881
Jan 9 $ 1.51
+12.04%
$ 6.03 million $ 282,113
Jan 2 $ 1.35
-12.98%
$ 5.38 million $ 242,434
Dec 26 $ 1.55
-4.05%
$ 6.19 million $ 200,697
Dec 19 $ 1.61
-1.32%
$ 6.45 million $ 256,499
Dec 12 $ 1.63
-16.03%
$ 6.53 million $ 425,694
Dec 5 $ 2
-5.17%
$ 7.78 million $ 1.02 million
Nov 28 $ 2.11
-11.81%
$ 8.44 million $ 3.76 million
Nov 21 $ 2.49
-12.27%
$ 9.57 million $ 2.63 million
Nov 14 $ 3.21
-10.74%
$ 11.34 million $ 2.15 million
Nov 7 $ 3.05
-14.17%
$ 14.38 million $ 2.76 million
Oct 31 $ 3.56
+4.08%
$ 14.24 million $ 5.72 million
Oct 24 $ 3.42
+107.91%
$ 13.68 million $ 9.16 million
Oct 17 $ 1.65
-9.38%
$ 6.58 million $ 650,099
Oct 10 $ 1.82
-3.58%
$ 7.27 million $ 971,505
Oct 3 $ 1.88
+40.74%
$ 7.53 million $ 1.06 million
Sep 26 $ 1.34
+8.49%
$ 5.35 million $ 325,504
Sep 19 $ 1.22
+10.40%
$ 4.93 million $ 279,848
Sep 12 $ 1.11
+5.00%
$ -- $ 112,000
Download