Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Metavault Historical Data

MVX Page 12
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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