Metavault Historical Data

MVX Page 8
Download
Date Close Price change Market cap Trading volume
Feb 10, 4 AM $ 0.0215
+0.00%
$ 85,828 $ 413
Feb 10, 2 AM $ 0.0218
+0.00%
$ 87,280 $ 422
Feb 9, 7 PM $ 0.0246
+0.00%
$ 98,405 $ 49
Feb 9, 6 PM $ 0.0248
+0.00%
$ 99,194 $ 38
Feb 9, 3 PM $ 0.0239
+0.00%
$ 95,412 $ 21
Feb 7, 8 PM $ 0.025
-0.02%
$ 99,848 $ 60
Feb 7, 7 PM $ 0.0252
+0.00%
$ 100,783 $ 52
Feb 7, 5 PM $ 0.0247
+0.00%
$ 98,826 $ 39
Feb 7, 4 PM $ 0.025
+1.20%
$ 99,996 $ 26
Feb 7, 12 AM $ 0.0243
+0.00%
$ 97,347 $ 719
Feb 6, 6 PM $ 0.0242
-0.10%
$ 96,863 $ 707
Feb 6, 4 PM $ 0.0238
-0.02%
$ 95,346 $ 659
Feb 6, 9 AM $ 0.0231
-2.47%
$ 92,403 $ 567
Feb 6, 8 AM $ 0.0239
+0.00%
$ 95,706 $ 539
Feb 6, 7 AM $ 0.0238
+0.99%
$ 95,326 $ 515
Feb 6, 6 AM $ 0.0237
-3.48%
$ 94,957 $ 451
Feb 6, 5 AM $ 0.0245
+8.07%
$ 97,980 $ 365
Feb 6, 4 AM $ 0.0227
+0.00%
$ 90,957 $ 234
Feb 6, 12 AM $ 0.0217
+0.00%
$ 86,642 $ 645
Feb 5, 11 PM $ 0.0228
+0.00%
$ 91,207 $ 582
Feb 5, 10 PM $ 0.0229
+2.90%
$ 91,431 $ 573
Feb 5, 9 PM $ 0.0224
+0.77%
$ 89,434 $ 464
Feb 5, 8 PM $ 0.023
+0.00%
$ 92,089 $ 448
Feb 5, 6 PM $ 0.0237
+0.00%
$ 94,952 $ 439
Feb 5, 5 PM $ 0.0239
-0.12%
$ 95,728 $ 435
Feb 5, 4 PM $ 0.0242
+0.54%
$ 96,633 $ 420
Feb 5, 10 AM $ 0.0278
+0.00%
$ 111,048 $ 214
Feb 4, 4 PM $ 0.0281
+0.00%
$ 112,283 $ 207
Feb 4, 3 PM $ 0.0279
-0.99%
$ 111,433 $ 198
Feb 4, 10 AM $ 0.0289
+0.00%
$ 115,469 $ 92
Feb 3, 8 PM $ 0.0294
-0.31%
$ 117,661 $ 559
Feb 3, 7 PM $ 0.0275
-0.64%
$ 110,089 $ 480
Feb 3, 6 PM $ 0.0284
+0.00%
$ 113,602 $ 463
Feb 3, 2 PM $ 0.0297
-0.24%
$ 118,944 $ 449
Feb 3, 1 PM $ 0.0299
+0.00%
$ 119,422 $ 437
Feb 3, 10 AM $ 0.0302
+0.00%
$ 120,959 $ 399
Feb 2, 3 PM $ 0.0296
+1.23%
$ 118,439 $ 118
Feb 1, 7 AM $ 0.029
+0.00%
$ 116,014 $ 79
Feb 1, 3 AM $ 0.029
+0.00%
$ 115,985 $ 116
Feb 1, 2 AM $ 0.0287
+0.00%
$ 114,857 $ 102
Feb 1, 1 AM $ 0.0287
+0.00%
$ 114,784 $ 92
Jan 31, 5 PM $ 0.0289
+0.00%
$ 115,479 $ 36
Jan 29, 3 AM $ 0.0328
+0.00%
$ 131,389 $ 22
Jan 27, 7 PM $ 0.0334
+0.79%
$ 133,455 $ 165
Jan 27, 3 PM $ 0.0325
-0.66%
$ 129,836 $ 119
Jan 27, 12 PM $ 0.0328
+0.00%
$ 131,115 $ 100
Jan 26, 2 PM $ 0.0328
+0.80%
$ 131,036 $ 83
Jan 25, 5 AM $ 0.0341
+0.00%
$ 136,548 $ 29
Jan 24, 9 PM $ 0.0346
+0.20%
$ 138,232 $ 63
Jan 24, 6 PM $ 0.0344
-0.13%
$ 137,658 $ 54