Metavault Historical Data

MVX Page 12
Download
Date Close Price change Market cap Trading volume
Oct 22, 2024 $ 0.723
-1.84%
$ 2.89 million $ 44,644
Oct 21, 2024 $ 0.736
-2.29%
$ 2.95 million $ 49,162
Oct 20, 2024 $ 0.754
+9.59%
$ 3.02 million $ 51,476
Oct 19, 2024 $ 0.688
-0.41%
$ 2.75 million $ 47,001
Oct 18, 2024 $ 0.691
+2.99%
$ 2.76 million $ 48,785
Oct 17, 2024 $ 0.671
+3.51%
$ 2.69 million $ 45,471
Oct 16, 2024 $ 0.648
+1.53%
$ 2.59 million $ 44,609
Oct 15, 2024 $ 0.639
-1.74%
$ 2.55 million $ 48,339
Oct 14, 2024 $ 0.65
+6.38%
$ 2.6 million $ 48,656
Oct 13, 2024 $ 0.611
-10.90%
$ 2.45 million $ 67,104
Oct 12, 2024 $ 0.685
+4.27%
$ 2.74 million $ 48,441
Oct 11, 2024 $ 0.657
-1.08%
$ 2.63 million $ 42,472
Oct 10, 2024 $ 0.665
+0.03%
$ 2.66 million $ 44,405
Oct 9, 2024 $ 0.665
-0.06%
$ 2.66 million $ 45,077
Oct 8, 2024 $ 0.665
+0.18%
$ 2.66 million $ 42,603
Oct 7, 2024 $ 0.664
+2.29%
$ 2.66 million $ 44,125
Oct 6, 2024 $ 0.651
+0.11%
$ 2.6 million $ 43,057
Oct 5, 2024 $ 0.651
+0.49%
$ 2.6 million $ 8,153
Oct 4, 2024 $ 0.648
+1.81%
$ 2.59 million $ 112
Oct 3, 2024 $ 0.636
-0.58%
$ 2.55 million $ 1,215
Oct 2, 2024 $ 0.64
-2.65%
$ 2.56 million $ 339
Oct 1, 2024 $ 0.657
-8.58%
$ 2.63 million $ 3,487
Sep 30, 2024 $ 0.719
+0.42%
$ 2.88 million $ 1,262
Sep 29, 2024 $ 0.716
-1.00%
$ 2.86 million $ 257
Sep 28, 2024 $ 0.723
-2.90%
$ 2.89 million $ 784
Sep 27, 2024 $ 0.745
+10.22%
$ 2.98 million $ 1,459
Sep 26, 2024 $ 0.676
-4.74%
$ 2.7 million $ 3,017
Sep 25, 2024 $ 0.709
+2.23%
$ 2.84 million $ 419
Sep 24, 2024 $ 0.694
-2.20%
$ 2.78 million $ 1,640
Sep 23, 2024 $ 0.71
+3.26%
$ 2.84 million $ 1,221
Sep 22, 2024 $ 0.687
-5.63%
$ 2.75 million $ 1,390
Sep 21, 2024 $ 0.728
-1.13%
$ 2.91 million $ 196
Sep 20, 2024 $ 0.736
+7.19%
$ 2.95 million $ 1,660
Sep 19, 2024 $ 0.687
+12.24%
$ 2.75 million $ 3,034
Sep 18, 2024 $ 0.612
-2.87%
$ 2.45 million $ 762
Sep 17, 2024 $ 0.63
+2.17%
$ 2.52 million $ 1,245
Sep 16, 2024 $ 0.617
-13.41%
$ 2.47 million $ 2,877
Sep 15, 2024 $ 0.712
+14.35%
$ 2.85 million $ 728
Sep 14, 2024 $ 0.623
+3.30%
$ 2.49 million $ 28,010
Sep 13, 2024 $ 0.604
+0.90%
$ 2.41 million $ 73,947
Sep 12, 2024 $ 0.599
+8.76%
$ 2.4 million $ 40,893
Sep 11, 2024 $ 0.552
-6.55%
$ 2.21 million $ 72,692
Sep 10, 2024 $ 0.591
-1.58%
$ 2.36 million $ 75,141
Sep 9, 2024 $ 0.6
+3.54%
$ 2.4 million $ 72,487
Sep 8, 2024 $ 0.58
+2.67%
$ 2.32 million $ 57,993
Sep 7, 2024 $ 0.566
-3.91%
$ 2.26 million $ 74,375
Sep 6, 2024 $ 0.587
-5.76%
$ 2.35 million $ 64,603
Sep 5, 2024 $ 0.623
-12.54%
$ 2.49 million $ 46,553
Sep 4, 2024 $ 0.712
-4.12%
$ 2.85 million $ 82,940
Sep 3, 2024 $ 0.744
-4.93%
$ 2.98 million $ 92,361