Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Metavault Historical Data

MVX Page 20
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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