Metavault Historical Data

MVX Page 15
Download
Date Close Price change Market cap Trading volume
May 18, 2024 $ 1.76
+0.80%
$ 7.04 million $ 170,846
May 17, 2024 $ 1.75
+7.59%
$ 6.99 million $ 173,228
May 16, 2024 $ 1.62
-2.65%
$ 6.49 million $ 151,290
May 15, 2024 $ 1.67
+4.57%
$ 6.68 million $ 154,644
May 14, 2024 $ 1.6
-1.98%
$ 6.39 million $ 158,831
May 13, 2024 $ 1.63
-0.02%
$ 6.53 million $ 168,380
May 12, 2024 $ 1.63
+2.72%
$ 6.52 million $ 143,396
May 11, 2024 $ 1.59
+0.28%
$ 6.35 million $ 155,662
May 10, 2024 $ 1.58
-10.58%
$ 6.33 million $ 24,078
May 9, 2024 $ 1.77
+8.52%
$ 7.08 million $ 132,713
May 8, 2024 $ 1.63
-1.19%
$ 6.53 million $ 162,798
May 7, 2024 $ 1.65
-3.43%
$ 6.61 million $ 164,653
May 6, 2024 $ 1.71
-10.47%
$ 6.83 million $ 220,564
May 5, 2024 $ 1.9
-2.86%
$ 7.62 million $ 44,432
May 4, 2024 $ 1.96
+1.81%
$ 7.84 million $ 171,307
May 3, 2024 $ 1.93
+4.87%
$ 7.7 million $ 186,048
May 2, 2024 $ 1.84
-0.82%
$ 7.35 million $ 167,130
May 1, 2024 $ 1.85
+1.75%
$ 7.39 million $ 154,885
Apr 30, 2024 $ 1.81
-6.98%
$ 7.26 million $ 146,461
Apr 29, 2024 $ 1.95
-2.41%
$ 7.8 million $ 161,443
Apr 28, 2024 $ 1.99
+0.36%
$ 7.97 million $ 173,235
Apr 27, 2024 $ 1.99
-1.01%
$ 7.95 million $ 46,518
Apr 26, 2024 $ 2.01
-2.82%
$ 8.03 million $ 64,707
Apr 25, 2024 $ 2.07
+0.03%
$ 8.26 million $ 91,281
Apr 24, 2024 $ 2.07
+1.94%
$ 8.26 million $ 114,548
Apr 23, 2024 $ 2.03
-3.16%
$ 8.1 million $ 84,308
Apr 22, 2024 $ 2.09
-0.36%
$ 8.37 million $ 135,120
Apr 21, 2024 $ 2.1
-4.17%
$ 8.4 million $ 16,845
Apr 20, 2024 $ 2.19
+9.82%
$ 8.76 million $ 63,750
Apr 19, 2024 $ 1.99
+0.93%
$ 7.98 million $ 206,131
Apr 18, 2024 $ 1.98
+2.75%
$ 7.92 million $ 181,897
Apr 17, 2024 $ 1.92
-2.63%
$ 7.69 million $ 205,320
Apr 16, 2024 $ 1.97
-1.65%
$ 7.9 million $ 195,303
Apr 15, 2024 $ 2
+1.46%
$ 8.02 million $ 133,342
Apr 14, 2024 $ 1.98
+6.81%
$ 7.94 million $ 164,020
Apr 13, 2024 $ 1.86
-12.58%
$ 7.43 million $ 218,502
Apr 12, 2024 $ 2.13
-8.35%
$ 8.52 million $ 258,376
Apr 11, 2024 $ 2.32
-1.03%
$ 9.29 million $ 190,867
Apr 10, 2024 $ 2.35
-0.05%
$ 9.39 million $ 258,244
Apr 9, 2024 $ 2.35
-7.69%
$ 9.39 million $ 264,503
Apr 8, 2024 $ 2.53
-11.43%
$ 10.13 million $ 486,490
Apr 7, 2024 $ 2.86
+6.18%
$ 11.44 million $ 280,572
Apr 6, 2024 $ 2.69
+1.49%
$ 10.78 million $ 298,719
Apr 5, 2024 $ 2.66
-0.92%
$ 10.63 million $ 256,722
Apr 4, 2024 $ 2.68
-1.65%
$ 10.73 million $ 328,526
Apr 3, 2024 $ 2.73
+18.80%
$ 10.92 million $ 392,156
Apr 2, 2024 $ 2.3
+5.42%
$ 9.19 million $ 245,997
Apr 1, 2024 $ 2.18
+14.13%
$ 8.72 million $ 294,947
Mar 31, 2024 $ 1.91
+6.66%
$ 7.65 million $ 213,388
Mar 30, 2024 $ 1.79
+0.25%
$ 7.17 million $ 200,027