Metavault Historical Data

MVX Page 17
Download
Date Close Price change Market cap Trading volume
Feb 8, 2024 $ 1.2
+0.22%
$ 4.81 million $ 214,258
Feb 7, 2024 $ 1.2
+1.75%
$ 4.8 million $ 250,725
Feb 6, 2024 $ 1.18
+3.13%
$ 4.73 million $ 264,049
Feb 5, 2024 $ 1.15
+2.43%
$ 4.58 million $ 257,910
Feb 4, 2024 $ 1.12
-0.37%
$ 4.48 million $ 257,982
Feb 3, 2024 $ 1.12
-0.82%
$ 4.49 million $ 257,074
Feb 2, 2024 $ 1.13
+1.02%
$ 4.53 million $ 160,912
Feb 1, 2024 $ 1.12
-0.39%
$ 4.48 million $ 62,620
Jan 31, 2024 $ 1.13
-1.42%
$ 4.5 million $ 237,524
Jan 30, 2024 $ 1.14
-2.95%
$ 4.57 million $ 269,511
Jan 29, 2024 $ 1.18
+2.54%
$ 4.72 million $ 271,609
Jan 28, 2024 $ 1.15
-1.43%
$ 4.6 million $ 250,102
Jan 27, 2024 $ 1.17
+0.19%
$ 4.67 million $ 250,969
Jan 26, 2024 $ 1.17
+2.27%
$ 4.66 million $ 252,481
Jan 25, 2024 $ 1.14
-0.25%
$ 4.56 million $ 250,404
Jan 24, 2024 $ 1.14
+0.18%
$ 4.58 million $ 282,093
Jan 23, 2024 $ 1.14
-2.27%
$ 4.57 million $ 271,950
Jan 22, 2024 $ 1.17
-5.35%
$ 4.67 million $ 288,772
Jan 21, 2024 $ 1.23
-0.75%
$ 4.93 million $ 292,329
Jan 20, 2024 $ 1.24
-7.56%
$ 4.96 million $ 313,169
Jan 19, 2024 $ 1.34
-1.22%
$ 5.36 million $ 320,143
Jan 18, 2024 $ 1.36
-1.12%
$ 5.43 million $ 317,178
Jan 17, 2024 $ 1.37
-2.22%
$ 5.49 million $ 311,395
Jan 16, 2024 $ 1.4
+2.17%
$ 5.6 million $ 294,802
Jan 15, 2024 $ 1.37
+1.63%
$ 5.49 million $ 240,966
Jan 14, 2024 $ 1.35
-3.75%
$ 5.4 million $ 264,396
Jan 13, 2024 $ 1.4
+1.76%
$ 5.61 million $ 189,045
Jan 12, 2024 $ 1.38
-3.63%
$ 5.52 million $ 302,462
Jan 11, 2024 $ 1.43
+0.86%
$ 5.73 million $ 336,312
Jan 10, 2024 $ 1.42
+10.33%
$ 5.68 million $ 328,528
Jan 9, 2024 $ 1.29
-2.24%
$ 5.15 million $ 288,230
Jan 8, 2024 $ 1.32
+2.58%
$ 5.27 million $ 293,812
Jan 7, 2024 $ 1.28
-4.54%
$ 5.13 million $ 288,814
Jan 6, 2024 $ 1.34
-1.98%
$ 5.37 million $ 291,265
Jan 5, 2024 $ 1.37
-0.10%
$ 5.48 million $ 306,039
Jan 4, 2024 $ 1.37
+5.71%
$ 5.49 million $ 314,389
Jan 3, 2024 $ 1.3
-7.46%
$ 5.19 million $ 293,780
Jan 2, 2024 $ 1.41
-2.39%
$ 5.62 million $ 309,368
Jan 1, 2024 $ 1.44
+2.55%
$ 5.75 million $ 138,403
Dec 31, 2023 $ 1.4
-0.85%
$ 5.6 million $ 297,810
Dec 30, 2023 $ 1.41
-1.18%
$ 5.65 million $ 309,864
Dec 29, 2023 $ 1.43
-0.22%
$ 5.72 million $ 318,616
Dec 28, 2023 $ 1.44
-1.54%
$ 5.74 million $ 279,629
Dec 27, 2023 $ 1.46
+9.84%
$ 5.82 million $ 363,587
Dec 26, 2023 $ 1.33
+3.83%
$ 5.3 million $ 220,365
Dec 25, 2023 $ 1.28
+0.84%
$ 5.11 million $ 146,632
Dec 24, 2023 $ 1.27
-0.16%
$ 5.07 million $ 281,575
Dec 23, 2023 $ 1.27
-2.11%
$ 5.08 million $ 159,930
Dec 22, 2023 $ 1.3
+6.16%
$ 5.19 million $ 305,780
Dec 21, 2023 $ 1.22
-3.14%
$ 4.89 million $ 289,973