Metavault Historical Data

MVX Page 16
Download
Date Close Price change Market cap Trading volume
Mar 29, 2024 $ 1.79
-4.59%
$ 7.15 million $ 206,617
Mar 28, 2024 $ 1.87
+0.81%
$ 7.49 million $ 185,397
Mar 27, 2024 $ 1.86
-5.23%
$ 7.43 million $ 194,243
Mar 26, 2024 $ 1.96
+3.28%
$ 7.84 million $ 165,052
Mar 25, 2024 $ 1.9
+4.29%
$ 7.61 million $ 304,100
Mar 24, 2024 $ 1.82
+2.76%
$ 7.29 million $ 368,375
Mar 23, 2024 $ 1.79
-3.62%
$ 7.14 million $ 240,047
Mar 22, 2024 $ 1.84
-6.07%
$ 7.38 million $ 331,108
Mar 21, 2024 $ 1.96
-3.98%
$ 7.85 million $ 279,790
Mar 20, 2024 $ 2.04
+9.63%
$ 8.16 million $ 365,940
Mar 19, 2024 $ 1.86
-15.30%
$ 7.45 million $ 307,538
Mar 18, 2024 $ 2.2
-4.20%
$ 8.79 million $ 296,648
Mar 17, 2024 $ 2.3
+3.09%
$ 9.19 million $ 419,803
Mar 16, 2024 $ 2.23
-6.43%
$ 8.92 million $ 399,989
Mar 15, 2024 $ 2.39
-2.51%
$ 9.55 million $ 320,342
Mar 14, 2024 $ 2.45
+9.38%
$ 9.8 million $ 137,026
Mar 13, 2024 $ 2.24
+0.72%
$ 8.96 million $ 333,382
Mar 12, 2024 $ 2.22
-4.57%
$ 8.9 million $ 360,561
Mar 11, 2024 $ 2.33
+2.39%
$ 9.33 million $ 270,436
Mar 10, 2024 $ 2.29
-3.43%
$ 9.14 million $ 275,326
Mar 9, 2024 $ 2.37
-1.24%
$ 9.47 million $ 410,743
Mar 8, 2024 $ 2.4
+3.79%
$ 9.59 million $ 331,907
Mar 7, 2024 $ 2.31
+5.68%
$ 9.22 million $ 369,230
Mar 6, 2024 $ 2.15
+4.39%
$ 8.61 million $ 319,107
Mar 5, 2024 $ 2.07
+1.31%
$ 8.28 million $ 292,027
Mar 4, 2024 $ 2.04
+11.08%
$ 8.16 million $ 332,785
Mar 3, 2024 $ 1.84
+11.30%
$ 7.36 million $ 281,843
Mar 2, 2024 $ 1.65
-2.56%
$ 6.6 million $ 295,273
Mar 1, 2024 $ 1.7
+3.97%
$ 6.78 million $ 330,038
Feb 29, 2024 $ 1.63
+7.52%
$ 6.53 million $ 253,898
Feb 28, 2024 $ 1.52
+0.22%
$ 6.06 million $ 181,894
Feb 27, 2024 $ 1.51
+5.04%
$ 6.05 million $ 256,415
Feb 26, 2024 $ 1.44
+3.01%
$ 5.76 million $ 182,161
Feb 25, 2024 $ 1.4
+4.53%
$ 5.59 million $ 234,453
Feb 24, 2024 $ 1.34
+0.48%
$ 5.35 million $ 231,719
Feb 23, 2024 $ 1.33
-3.12%
$ 5.33 million $ 252,017
Feb 22, 2024 $ 1.37
+2.71%
$ 5.5 million $ 252,690
Feb 21, 2024 $ 1.34
-1.60%
$ 5.36 million $ 155,144
Feb 20, 2024 $ 1.36
+0.62%
$ 5.45 million $ 220,713
Feb 19, 2024 $ 1.35
+0.51%
$ 5.4 million $ 234,466
Feb 18, 2024 $ 1.34
+2.05%
$ 5.37 million $ 239,126
Feb 17, 2024 $ 1.32
+3.02%
$ 5.26 million $ 236,879
Feb 16, 2024 $ 1.28
-4.65%
$ 5.11 million $ 272,447
Feb 15, 2024 $ 1.34
+1.65%
$ 5.36 million $ 256,045
Feb 14, 2024 $ 1.32
+4.23%
$ 5.27 million $ 232,431
Feb 13, 2024 $ 1.27
-0.39%
$ 5.06 million $ 231,284
Feb 12, 2024 $ 1.27
+3.41%
$ 5.08 million $ 250,731
Feb 11, 2024 $ 1.23
+1.94%
$ 4.91 million $ 207,189
Feb 10, 2024 $ 1.2
+0.65%
$ 4.82 million $ 209,756
Feb 9, 2024 $ 1.2
-0.44%
$ 4.79 million $ 193,208