Metavault Historical Data

MVX Page 5
Download
Date Close Price change Market cap Trading volume
Mar 30, 1 PM $ 0.0233
-0.09%
$ 93,035 $ 54
Mar 29, 2 PM $ 0.0229
+0.00%
$ 91,539 $ 170
Mar 28, 10 PM $ 0.024
+0.00%
$ 96,025 $ 45
Mar 27, 3 PM $ 0.0238
+0.00%
$ 95,020 $ 113
Mar 27, 12 PM $ 0.0235
-0.20%
$ 93,915 $ 55
Mar 27, 4 AM $ 0.0245
-0.45%
$ 97,802 $ 239
Mar 26, 8 AM $ 0.0252
+0.00%
$ 100,830 $ 111
Mar 26, 7 AM $ 0.0258
+0.00%
$ 103,001 $ 47
Mar 25, 4 PM $ 0.0263
+0.62%
$ 105,177 $ 45
Mar 25, 3 PM $ 0.0261
+0.30%
$ 104,578 $ 13
Mar 24, 7 PM $ 0.0256
+0.00%
$ 102,260 $ 60
Mar 24, 12 PM $ 0.0259
+0.00%
$ 103,679 $ 79
Mar 24, 11 AM $ 0.0259
+0.10%
$ 103,522 $ 96
Mar 24, 10 AM $ 0.0259
+0.00%
$ 103,663 $ 126
Mar 23, 4 PM $ 0.0254
+0.38%
$ 101,462 $ 241
Mar 23, 12 PM $ 0.025
-1.59%
$ 100,142 $ 225
Mar 23, 11 AM $ 0.0253
+4.29%
$ 101,330 $ 203
Mar 23, 8 AM $ 0.0245
+0.06%
$ 98,059 $ 139
Mar 23, 4 AM $ 0.0248
-0.10%
$ 99,000 $ 126
Mar 23, 3 AM $ 0.025
+0.00%
$ 99,894 $ 111
Mar 23, 2 AM $ 0.025
-1.34%
$ 100,155 $ 102
Mar 21, 11 PM $ 0.0255
+0.00%
$ 102,023 $ 40
Mar 21, 10 AM $ 0.0258
+0.00%
$ 103,017 $ 133
Mar 21, 9 AM $ 0.0258
+0.00%
$ 103,232 $ 136
Mar 21, 2 AM $ 0.0259
+0.00%
$ 103,547 $ 214
Mar 20, 7 PM $ 0.0256
+0.00%
$ 102,498 $ 225
Mar 20, 6 PM $ 0.0257
-2.14%
$ 102,796 $ 222
Mar 20, 5 PM $ 0.0263
+0.01%
$ 105,274 $ 182
Mar 20, 4 PM $ 0.0263
+0.83%
$ 105,080 $ 166
Mar 20, 11 AM $ 0.0261
+0.58%
$ 104,466 $ 155
Mar 20, 9 AM $ 0.0258
+1.60%
$ 103,198 $ 135
Mar 20, 8 AM $ 0.0256
+0.11%
$ 102,346 $ 83
Mar 20, 7 AM $ 0.0255
+0.00%
$ 101,856 $ 69
Mar 20, 5 AM $ 0.0257
+0.42%
$ 102,764 $ 66
Mar 20, 4 AM $ 0.0255
+0.00%
$ 102,010 $ 45
Mar 20, 2 AM $ 0.0255
+0.16%
$ 101,982 $ 44
Mar 20, 1 AM $ 0.0254
+0.06%
$ 101,582 $ 35
Mar 19, 1 PM $ 0.0252
+0.00%
$ 100,752 $ 67
Mar 19, 12 PM $ 0.0254
+0.00%
$ 101,432 $ 63
Mar 19, 2 AM $ 0.0256
+0.00%
$ 102,562 $ 54
Mar 18, 4 PM $ 0.0256
+0.00%
$ 102,255 $ 42
Mar 18, 3 PM $ 0.0257
+0.00%
$ 102,669 $ 37
Mar 18, 2 PM $ 0.0257
-0.08%
$ 102,993 $ 31
Mar 18, 1 PM $ 0.0262
+0.00%
$ 104,722 $ 14
Mar 16, 10 PM $ 0.027
-0.23%
$ 107,886 $ 35
Mar 16, 6 PM $ 0.0268
+0.00%
$ 107,032 $ 20
Mar 16, 2 PM $ 0.0264
+0.00%
$ 105,779 $ 10
Mar 16, 4 AM $ 0.026
+0.00%
$ 103,938 $ 320
Mar 16, 3 AM $ 0.0257
+0.00%
$ 102,988 $ 311
Mar 15, 11 PM $ 0.0254
+0.00%
$ 101,473 $ 292