Metavault Historical Data

MVX Page 8
Download
Date Close Price change Market cap Trading volume
Apr 1, 2025 $ 0.115
-1.04%
$ 460,232 $ 8,626
Mar 31, 2025 $ 0.116
-5.94%
$ 465,043 $ 9,928
Mar 30, 2025 $ 0.123
-1.35%
$ 493,193 $ 7,799
Mar 29, 2025 $ 0.125
-4.82%
$ 499,947 $ 8,167
Mar 28, 2025 $ 0.132
-7.01%
$ 526,015 $ 5,709
Mar 27, 2025 $ 0.141
-0.45%
$ 565,664 $ 6,041
Mar 26, 2025 $ 0.142
-1.83%
$ 568,201 $ 3,148
Mar 25, 2025 $ 0.145
+1.96%
$ 579,904 $ 8,692
Mar 24, 2025 $ 0.142
+3.20%
$ 567,595 $ 8,560
Mar 23, 2025 $ 0.138
+1.17%
$ 550,794 $ 7,412
Mar 22, 2025 $ 0.136
+0.43%
$ 545,207 $ 4,522
Mar 21, 2025 $ 0.143
-1.39%
$ 571,010 $ 10,133
Mar 20, 2025 $ 0.145
+11.50%
$ 579,082 $ 10,076
Mar 19, 2025 $ 0.13
+6.10%
$ 519,371 $ 8,052
Mar 18, 2025 $ 0.123
+0.54%
$ 490,277 $ 7,910
Mar 17, 2025 $ 0.122
+4.69%
$ 488,387 $ 8,457
Mar 16, 2025 $ 0.117
-13.83%
$ 466,517 $ 17,840
Mar 15, 2025 $ 0.135
+1.32%
$ 541,364 $ 13,384
Mar 14, 2025 $ 0.135
+0.70%
$ 540,134 $ 16,918
Mar 13, 2025 $ 0.133
-11.61%
$ 533,630 $ 23,611
Mar 12, 2025 $ 0.151
-17.34%
$ 603,710 $ 21,886
Mar 11, 2025 $ 0.182
-7.99%
$ 730,000 $ 31,380
Mar 10, 2025 $ 0.198
-7.83%
$ 791,856 $ 26,956
Mar 9, 2025 $ 0.214
-8.40%
$ 856,121 $ 40,223
Mar 8, 2025 $ 0.234
+0.43%
$ 934,235 $ 31,645
Mar 7, 2025 $ 0.233
-3.57%
$ 930,653 $ 19,292
Mar 6, 2025 $ 0.241
+1.92%
$ 964,790 $ 21,694
Mar 5, 2025 $ 0.237
+2.48%
$ 947,787 $ 18,942
Mar 4, 2025 $ 0.232
-3.64%
$ 926,778 $ 20,088
Mar 3, 2025 $ 0.24
-13.07%
$ 961,824 $ 15,085
Mar 2, 2025 $ 0.276
+7.22%
$ 1.11 million $ 22,368
Mar 1, 2025 $ 0.258
+2.13%
$ 1.03 million $ 8,191
Feb 28, 2025 $ 0.252
+5.30%
$ 1.01 million $ 10,608
Feb 27, 2025 $ 0.24
+0.35%
$ 958,537 $ 5,977
Feb 26, 2025 $ 0.239
-6.09%
$ 955,152 $ 11,970
Feb 25, 2025 $ 0.254
-10.11%
$ 1.02 million $ 22,012
Feb 24, 2025 $ 0.281
-13.31%
$ 1.12 million $ 19,589
Feb 23, 2025 $ 0.324
+1.28%
$ 1.3 million $ 16,242
Feb 22, 2025 $ 0.32
+6.76%
$ 1.28 million $ 14,325
Feb 21, 2025 $ 0.3
-8.53%
$ 1.2 million $ 24,007
Feb 20, 2025 $ 0.328
-26.90%
$ 1.31 million $ 28,142
Feb 19, 2025 $ 0.455
-25.06%
$ 1.82 million $ 6,736
Feb 18, 2025 $ 0.604
+66.57%
$ 2.42 million $ 2,099
Feb 17, 2025 $ 0.363
+4.44%
$ 1.45 million $ 23,669
Feb 16, 2025 $ 0.348
-2.45%
$ 1.39 million $ 21,056
Feb 15, 2025 $ 0.356
-4.31%
$ 1.43 million $ 6,170
Feb 14, 2025 $ 0.373
-3.54%
$ 1.49 million $ 15,843
Feb 13, 2025 $ 0.386
+7.58%
$ 1.55 million $ 11,928
Feb 12, 2025 $ 0.359
+4.04%
$ 1.44 million $ 10,366
Feb 11, 2025 $ 0.345
-1.25%
$ 1.38 million $ 2,156