Metavault Historical Data

MVX Page 18
Download
Date Close Price change Market cap Trading volume
Dec 20, 2023 $ 1.26
-1.86%
$ 5.05 million $ 292,948
Dec 19, 2023 $ 1.29
-6.12%
$ 5.14 million $ 295,174
Dec 18, 2023 $ 1.37
-1.76%
$ 5.47 million $ 328,306
Dec 17, 2023 $ 1.39
+1.49%
$ 5.58 million $ 336,193
Dec 16, 2023 $ 1.37
+0.48%
$ 5.49 million $ 320,137
Dec 15, 2023 $ 1.37
-8.44%
$ 5.46 million $ 191,124
Dec 14, 2023 $ 1.49
+8.28%
$ 5.96 million $ 270,645
Dec 13, 2023 $ 1.38
+1.04%
$ 5.51 million $ 296,910
Dec 12, 2023 $ 1.36
+11.97%
$ 5.46 million $ 367,492
Dec 11, 2023 $ 1.22
-5.77%
$ 4.87 million $ 335,811
Dec 10, 2023 $ 1.29
-1.10%
$ 5.16 million $ 60,509
Dec 9, 2023 $ 1.33
+1.69%
$ 5.32 million $ 405,941
Dec 8, 2023 $ 1.28
-3.96%
$ 5.13 million $ 379,771
Dec 7, 2023 $ 1.34
+6.29%
$ 5.35 million $ 291,867
Dec 6, 2023 $ 1.26
-4.09%
$ 5.03 million $ 318,838
Dec 5, 2023 $ 1.31
+5.67%
$ 5.24 million $ 160,415
Dec 4, 2023 $ 1.24
+0.78%
$ 4.96 million $ 127,129
Dec 3, 2023 $ 1.23
+2.48%
$ 4.92 million $ 98,503
Dec 2, 2023 $ 1.2
+0.12%
$ 4.8 million $ 267,330
Dec 1, 2023 $ 1.2
+3.83%
$ 4.79 million $ 252,967
Nov 30, 2023 $ 1.15
+6.02%
$ 4.61 million $ 200,953
Nov 29, 2023 $ 1.09
-5.45%
$ 4.35 million $ 214,070
Nov 28, 2023 $ 1.15
-3.73%
$ 4.6 million $ 199,959
Nov 27, 2023 $ 1.19
-3.56%
$ 4.77 million $ 193,283
Nov 26, 2023 $ 1.24
-2.73%
$ 4.95 million $ 200,971
Nov 25, 2023 $ 1.27
-0.30%
$ 5.09 million $ 193,165
Nov 24, 2023 $ 1.27
+2.94%
$ 5.1 million $ 139,284
Nov 23, 2023 $ 1.24
+1.69%
$ 4.95 million $ 158,351
Nov 22, 2023 $ 1.22
+12.29%
$ 4.87 million $ 208,166
Nov 21, 2023 $ 1.09
-17.18%
$ 4.35 million $ 257,612
Nov 20, 2023 $ 1.31
+4.71%
$ 5.25 million $ 194,673
Nov 19, 2023 $ 1.25
-12.64%
$ 5.01 million $ 403,060
Nov 18, 2023 $ 1.43
+1.89%
$ 5.74 million $ 243,468
Nov 17, 2023 $ 1.41
-15.93%
$ 5.63 million $ 320,516
Nov 16, 2023 $ 1.67
-4.56%
$ 6.69 million $ 256,773
Nov 15, 2023 $ 1.75
-1.84%
$ 7.01 million $ 309,695
Nov 14, 2023 $ 1.79
-6.95%
$ 7.16 million $ 312,328
Nov 13, 2023 $ 1.93
+8.48%
$ 7.72 million $ 349,829
Nov 12, 2023 $ 1.78
+1.89%
$ 7.12 million $ 302,367
Nov 11, 2023 $ 1.74
+2.72%
$ 6.98 million $ 294,554
Nov 10, 2023 $ 1.7
-11.74%
$ 6.8 million $ 415,251
Nov 9, 2023 $ 1.93
+12.54%
$ 7.73 million $ 344,665
Nov 8, 2023 $ 1.72
+0.64%
$ 6.89 million $ 283,600
Nov 7, 2023 $ 1.71
+0.82%
$ 6.86 million $ 275,199
Nov 6, 2023 $ 1.7
+2.72%
$ 6.8 million $ 281,354
Nov 5, 2023 $ 1.66
+2.29%
$ 6.62 million $ 248,621
Nov 4, 2023 $ 1.62
+5.33%
$ 6.47 million $ 261,834
Nov 3, 2023 $ 1.54
+4.99%
$ 6.14 million $ 232,455
Nov 2, 2023 $ 1.46
+1.05%
$ 5.85 million $ 230,153
Nov 1, 2023 $ 1.45
+4.25%
$ 5.79 million $ 153,842