Metavault Historical Data

MVX Page 19
Download
Date Close Price change Market cap Trading volume
Oct 31, 2023 $ 1.39
+0.61%
$ 5.55 million $ 120,750
Oct 30, 2023 $ 1.38
+1.34%
$ 5.52 million $ 184,110
Oct 29, 2023 $ 1.36
+3.60%
$ 5.45 million $ 181,095
Oct 28, 2023 $ 1.32
+0.03%
$ 5.26 million $ 112,148
Oct 27, 2023 $ 1.32
+2.96%
$ 5.26 million $ 154,240
Oct 26, 2023 $ 1.28
+3.09%
$ 5.1 million $ 154,655
Oct 25, 2023 $ 1.24
+1.91%
$ 4.94 million $ 161,993
Oct 24, 2023 $ 1.21
+6.28%
$ 4.85 million $ 186,998
Oct 23, 2023 $ 1.14
+8.37%
$ 4.56 million $ 167,300
Oct 22, 2023 $ 1.05
+1.93%
$ 4.19 million $ 148,088
Oct 21, 2023 $ 1.03
-1.14%
$ 4.12 million $ 155,343
Oct 20, 2023 $ 1.04
+6.49%
$ 4.16 million $ 155,691
Oct 19, 2023 $ 0.977
-2.00%
$ 3.91 million $ 24,973
Oct 18, 2023 $ 0.997
+1.96%
$ 3.99 million $ 107,466
Oct 17, 2023 $ 0.978
-1.52%
$ 3.91 million $ 154,932
Oct 16, 2023 $ 0.994
+0.52%
$ 3.98 million $ 165,271
Oct 15, 2023 $ 0.988
+0.61%
$ 3.95 million $ 148,934
Oct 14, 2023 $ 0.983
+0.82%
$ 3.93 million $ 154,695
Oct 13, 2023 $ 0.975
-1.76%
$ 3.9 million $ 181,477
Oct 12, 2023 $ 0.992
-1.78%
$ 3.97 million $ 135,294
Oct 11, 2023 $ 1.01
+0.05%
$ 4.04 million $ 114,687
Oct 10, 2023 $ 1.01
-3.97%
$ 4.03 million $ 137,735
Oct 9, 2023 $ 1.05
+2.07%
$ 4.2 million $ 121,258
Oct 8, 2023 $ 1.03
-1.87%
$ 4.11 million $ 149,024
Oct 7, 2023 $ 1.05
-0.96%
$ 4.2 million $ 156,678
Oct 6, 2023 $ 1.06
+0.43%
$ 4.24 million $ 154,122
Oct 5, 2023 $ 1.05
-0.94%
$ 4.21 million $ 168,722
Oct 4, 2023 $ 1.06
-2.28%
$ 4.25 million $ 152,565
Oct 3, 2023 $ 1.09
-1.61%
$ 4.34 million $ 156,753
Oct 2, 2023 $ 1.1
-2.45%
$ 4.42 million $ 177,583
Oct 1, 2023 $ 1.13
+4.18%
$ 4.53 million $ 209,475
Sep 30, 2023 $ 1.09
+0.92%
$ 4.35 million $ 183,139
Sep 29, 2023 $ 1.08
+1.89%
$ 4.31 million $ 175,881
Sep 28, 2023 $ 1.06
+2.50%
$ 4.23 million $ 174,406
Sep 27, 2023 $ 1.03
-0.28%
$ 4.13 million $ 181,553
Sep 26, 2023 $ 1.04
+0.20%
$ 4.14 million $ 164,721
Sep 25, 2023 $ 1.03
-0.09%
$ 4.14 million $ 181,132
Sep 24, 2023 $ 1.04
-1.52%
$ 4.14 million $ 183,533
Sep 23, 2023 $ 1.05
+0.24%
$ 4.21 million $ 176,560
Sep 22, 2023 $ 1.05
-0.54%
$ 4.2 million $ 185,911
Sep 21, 2023 $ 1.06
-1.58%
$ 4.22 million $ 182,623
Sep 20, 2023 $ 1.07
-3.10%
$ 4.29 million $ 156,289
Sep 19, 2023 $ 1.11
-0.88%
$ 4.43 million $ 198,118
Sep 18, 2023 $ 1.12
+1.83%
$ 4.46 million $ 205,452
Sep 17, 2023 $ 1.1
-0.99%
$ 4.38 million $ 169,609
Sep 16, 2023 $ 1.11
-0.82%
$ 4.43 million $ 146,202
Sep 15, 2023 $ 1.12
+1.02%
$ 4.46 million $ 200,581
Sep 14, 2023 $ 1.1
-0.40%
$ 4.41 million $ 203,885
Sep 13, 2023 $ 1.11
-0.74%
$ 4.43 million $ 192,621
Sep 12, 2023 $ 1.12
+2.84%
$ 4.47 million $ 190,541