Metavault Historical Data

MVX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 1.47
+8.85%
$ 5.89 million $ 96,200
Dec 10, 2024 $ 1.35
-9.55%
$ 5.41 million $ 96,310
Dec 9, 2024 $ 1.49
-3.91%
$ 5.98 million $ 182,307
Dec 8, 2024 $ 1.56
-11.82%
$ 6.23 million $ 172,160
Dec 7, 2024 $ 1.77
-4.37%
$ 7.08 million $ 8,916
Dec 6, 2024 $ 1.85
+5.24%
$ 7.41 million $ 29,244
Dec 5, 2024 $ 1.76
+4.87%
$ 7.03 million $ 175,721
Dec 4, 2024 $ 1.68
+15.30%
$ 6.7 million $ 115,733
Dec 3, 2024 $ 1.46
+1.06%
$ 5.85 million $ 149,430
Dec 2, 2024 $ 1.45
+59.13%
$ 5.78 million $ 315,024
Dec 1, 2024 $ 0.906
-1.33%
$ 3.63 million $ 77,483
Nov 30, 2024 $ 0.919
+3.66%
$ 3.69 million $ 50,252
Nov 29, 2024 $ 0.887
+7.40%
$ 3.55 million $ 73,863
Nov 28, 2024 $ 0.825
-2.92%
$ 3.3 million $ 74,106
Nov 27, 2024 $ 0.853
+5.97%
$ 3.41 million $ 65,847
Nov 26, 2024 $ 0.805
-3.36%
$ 3.22 million $ 62,042
Nov 25, 2024 $ 0.832
+3.62%
$ 3.44 million $ 6,319
Nov 24, 2024 $ 0.809
-7.22%
$ 3.24 million $ 48,538
Nov 23, 2024 $ 0.873
+9.92%
$ 3.49 million $ 57,813
Nov 22, 2024 $ 0.794
-1.08%
$ 3.18 million $ 12,583
Nov 21, 2024 $ 0.803
+10.77%
$ 3.21 million $ 110,369
Nov 20, 2024 $ 0.724
-2.06%
$ 2.9 million $ 99,067
Nov 19, 2024 $ 0.741
-5.00%
$ 2.96 million $ 99,294
Nov 18, 2024 $ 0.778
+6.24%
$ 3.11 million $ 109,589
Nov 17, 2024 $ 0.733
-2.76%
$ 2.93 million $ 104,720
Nov 16, 2024 $ 0.751
+1.24%
$ 3 million $ 243,795
Nov 15, 2024 $ 0.743
+0.49%
$ 2.97 million $ 297,473
Nov 14, 2024 $ 0.737
-9.01%
$ 2.95 million $ 317,160
Nov 13, 2024 $ 0.81
-2.44%
$ 3.24 million $ 320,845
Nov 12, 2024 $ 0.832
-11.66%
$ 3.33 million $ 270,622
Nov 11, 2024 $ 0.93
+1.78%
$ 3.72 million $ 86,592
Nov 10, 2024 $ 0.914
+0.17%
$ 3.65 million $ 72,379
Nov 9, 2024 $ 0.914
+7.29%
$ 3.65 million $ 75,473
Nov 8, 2024 $ 0.851
+10.81%
$ 3.41 million $ 81,816
Nov 7, 2024 $ 0.768
+7.97%
$ 3.07 million $ 62,885
Nov 6, 2024 $ 0.711
+16.02%
$ 2.85 million $ 60,169
Nov 5, 2024 $ 0.613
-0.84%
$ 2.45 million $ 43,223
Nov 4, 2024 $ 0.618
-3.42%
$ 2.47 million $ 41,684
Nov 3, 2024 $ 0.64
-2.36%
$ 2.56 million $ 47,777
Nov 2, 2024 $ 0.656
-0.35%
$ 2.62 million $ 42,512
Nov 1, 2024 $ 0.658
+3.88%
$ 2.63 million $ 51,719
Oct 31, 2024 $ 0.634
-5.14%
$ 2.53 million $ 44,801
Oct 30, 2024 $ 0.668
-0.82%
$ 2.67 million $ 70,577
Oct 29, 2024 $ 0.674
+1.26%
$ 2.69 million $ 51,757
Oct 28, 2024 $ 0.665
-3.26%
$ 2.66 million $ 50,966
Oct 27, 2024 $ 0.688
-0.41%
$ 2.75 million $ 42,971
Oct 26, 2024 $ 0.69
+1.85%
$ 2.76 million $ 45,017
Oct 25, 2024 $ 0.677
-0.99%
$ 2.71 million $ 48,927
Oct 24, 2024 $ 0.684
-0.48%
$ 2.73 million $ 44,216
Oct 23, 2024 $ 0.687
-4.85%
$ 2.75 million $ 51,506