Metavault Historical Data

MVX Page 10
Download
Date Close Price change Market cap Trading volume
Jan 30, 2025 $ 0.439
+18.98%
$ 1.75 million $ 3,692
Jan 29, 2025 $ 0.369
-26.36%
$ 1.47 million $ 1,099
Jan 28, 2025 $ 0.5
+42.77%
$ 2 million $ 2,494
Jan 27, 2025 $ 0.349
+0.87%
$ 1.4 million $ 27,283
Jan 26, 2025 $ 0.346
-13.22%
$ 1.38 million $ 64,007
Jan 25, 2025 $ 0.399
-0.41%
$ 1.59 million $ 19,835
Jan 24, 2025 $ 0.4
-10.53%
$ 1.6 million $ 15,035
Jan 23, 2025 $ 0.447
+10.95%
$ 1.79 million $ 7,128
Jan 22, 2025 $ 0.403
-3.86%
$ 1.61 million $ 7,633
Jan 21, 2025 $ 0.419
-4.61%
$ 1.68 million $ 13,406
Jan 20, 2025 $ 0.44
+1.02%
$ 1.76 million $ 13,803
Jan 19, 2025 $ 0.44
-6.27%
$ 1.76 million $ 18,187
Jan 18, 2025 $ 0.469
-16.35%
$ 1.88 million $ 40,198
Jan 17, 2025 $ 0.561
+9.03%
$ 2.24 million $ 15,293
Jan 16, 2025 $ 0.514
-12.79%
$ 2.05 million $ 31,427
Jan 15, 2025 $ 0.589
+7.35%
$ 2.36 million $ 21,543
Jan 14, 2025 $ 0.549
+2.02%
$ 2.2 million $ 23,027
Jan 13, 2025 $ 0.538
-6.33%
$ 2.15 million $ 6,509
Jan 12, 2025 $ 0.573
-3.20%
$ 2.29 million $ 19,855
Jan 11, 2025 $ 0.592
+2.04%
$ 2.37 million $ 7,214
Jan 10, 2025 $ 0.58
+1.36%
$ 2.32 million $ 30,074
Jan 9, 2025 $ 0.572
-5.39%
$ 2.29 million $ 49,435
Jan 8, 2025 $ 0.606
-7.72%
$ 2.42 million $ 51,571
Jan 7, 2025 $ 0.656
-11.61%
$ 2.63 million $ 13,039
Jan 6, 2025 $ 0.743
+14.31%
$ 2.97 million $ 45,030
Jan 5, 2025 $ 0.65
-27.78%
$ 2.6 million $ 118,833
Jan 4, 2025 $ 0.9
+1.22%
$ 3.6 million $ 20,679
Jan 3, 2025 $ 0.889
+7.48%
$ 3.56 million $ 41,679
Jan 2, 2025 $ 0.827
+5.43%
$ 3.31 million $ 44,116
Jan 1, 2025 $ 0.784
-4.29%
$ 3.13 million $ 20,592
Dec 31, 2024 $ 0.819
-4.05%
$ 3.27 million $ 42,866
Dec 30, 2024 $ 0.855
-8.83%
$ 3.42 million $ 78,770
Dec 29, 2024 $ 0.938
-6.64%
$ 3.75 million $ 42,995
Dec 28, 2024 $ 1.01
-1.76%
$ 4.02 million $ 50,277
Dec 27, 2024 $ 1.02
-7.02%
$ 4.07 million $ 102,203
Dec 26, 2024 $ 1.09
-0.50%
$ 4.37 million $ 114,331
Dec 25, 2024 $ 1.1
-14.09%
$ 4.39 million $ 144,454
Dec 24, 2024 $ 1.28
+16.27%
$ 5.12 million $ 177,637
Dec 23, 2024 $ 1.1
+5.77%
$ 4.41 million $ 125,629
Dec 22, 2024 $ 1.04
-6.68%
$ 4.17 million $ 139,819
Dec 21, 2024 $ 1.12
+4.13%
$ 4.47 million $ 179,723
Dec 20, 2024 $ 1.07
-4.50%
$ 4.3 million $ 169,860
Dec 19, 2024 $ 1.12
-7.21%
$ 4.5 million $ 194,920
Dec 18, 2024 $ 1.21
-12.43%
$ 4.85 million $ 564,581
Dec 17, 2024 $ 1.38
-6.23%
$ 5.54 million $ 164,351
Dec 16, 2024 $ 1.48
-5.84%
$ 5.9 million $ 113,638
Dec 15, 2024 $ 1.57
-4.77%
$ 6.26 million $ 118,684
Dec 14, 2024 $ 1.64
-6.63%
$ 6.58 million $ 157,087
Dec 13, 2024 $ 1.77
+24.66%
$ 7.09 million $ 188,355
Dec 12, 2024 $ 1.42
-3.48%
$ 5.69 million $ 120,517