Metavault Historical Data

MVX Page 20
Download
Date Close Price change Market cap Trading volume
Sep 11, 2023 $ 1.08
-2.57%
$ 4.34 million $ 209,452
Sep 10, 2023 $ 1.11
-1.13%
$ 4.45 million $ 193,839
Sep 9, 2023 $ 1.13
+0.14%
$ 4.5 million $ 204,100
Sep 8, 2023 $ 1.12
-0.40%
$ 4.49 million $ 201,538
Sep 7, 2023 $ 1.13
-0.14%
$ 4.5 million $ 201,022
Sep 6, 2023 $ 1.13
-0.70%
$ 4.51 million $ 199,601
Sep 5, 2023 $ 1.14
+0.63%
$ 4.55 million $ 218,756
Sep 4, 2023 $ 1.13
+0.50%
$ 4.52 million $ 98,766
Sep 3, 2023 $ 1.12
-3.08%
$ 4.5 million $ 5,702
Sep 2, 2023 $ 1.16
+1.91%
$ 4.64 million $ 78,466
Sep 1, 2023 $ 1.14
-1.23%
$ 4.55 million $ 113,411
Aug 31, 2023 $ 1.15
-2.56%
$ 4.61 million $ 110,413
Aug 30, 2023 $ 1.18
+0.64%
$ 4.73 million $ 118,157
Aug 29, 2023 $ 1.18
+4.00%
$ 4.7 million $ 36,380
Aug 28, 2023 $ 1.13
-4.60%
$ 4.52 million $ 5,798
Aug 27, 2023 $ 1.18
-0.60%
$ 4.74 million $ 22,973
Aug 26, 2023 $ 1.19
+0.40%
$ 4.77 million $ 32,840
Aug 25, 2023 $ 1.19
-0.89%
$ 4.75 million $ 37,787
Aug 24, 2023 $ 1.2
-6.51%
$ 4.79 million $ 74,704
Aug 23, 2023 $ 1.28
+4.00%
$ 5.12 million $ 64,009
Aug 22, 2023 $ 1.23
+0.66%
$ 4.92 million $ 90,396
Aug 21, 2023 $ 1.22
+12.65%
$ 4.89 million $ 126,621
Aug 20, 2023 $ 1.08
+5.38%
$ 4.34 million $ 49,007
Aug 19, 2023 $ 1.03
+2.17%
$ 4.11 million $ 51,931
Aug 18, 2023 $ 1.01
-0.96%
$ 4.02 million $ 63,954
Aug 17, 2023 $ 1.02
-11.99%
$ 4.07 million $ 79,260
Aug 16, 2023 $ 1.16
-1.91%
$ 4.63 million $ 64,266
Aug 15, 2023 $ 1.18
-6.12%
$ 4.72 million $ 69,515
Aug 14, 2023 $ 1.25
-0.64%
$ 4.98 million $ 59,166
Aug 13, 2023 $ 1.25
+1.03%
$ 5.01 million $ 6,178
Aug 12, 2023 $ 1.24
+1.09%
$ 4.96 million $ 51,454
Aug 11, 2023 $ 1.23
-57.22%
$ 4.9 million $ 67,095
Aug 9, 2023 $ 1.24
-0.29%
$ 4.97 million $ 70,723
Aug 8, 2023 $ 1.25
+0.42%
$ 4.98 million $ 33,618
Aug 7, 2023 $ 1.24
-1.85%
$ 4.96 million $ 41,357
Aug 6, 2023 $ 1.27
-0.64%
$ 5.06 million $ 33,153
Aug 5, 2023 $ 1.27
-3.30%
$ 5.09 million $ 39,388
Aug 4, 2023 $ 1.31
+1.84%
$ 5.25 million $ 41,181
Aug 3, 2023 $ 1.28
-0.11%
$ 5.12 million $ 39,234
Aug 2, 2023 $ 1.28
-4.06%
$ 5.11 million $ 49,394
Aug 1, 2023 $ 1.33
-0.39%
$ 5.34 million $ 40,595
Jul 31, 2023 $ 1.34
-0.09%
$ 5.36 million $ 37,828
Jul 30, 2023 $ 1.34
-5.36%
$ 5.36 million $ 30,854
Jul 29, 2023 $ 1.42
-3.05%
$ 5.68 million $ 28,006
Jul 28, 2023 $ 1.46
-2.81%
$ 5.84 million $ 18,914
Jul 27, 2023 $ 1.5
+2.37%
$ 6.01 million $ 29,812
Jul 26, 2023 $ 1.47
-1.11%
$ 5.88 million $ 39,295
Jul 25, 2023 $ 1.49
-2.70%
$ 5.94 million $ 35,154
Jul 24, 2023 $ 1.54
+3.70%
$ 6.17 million $ 33,092
Jul 23, 2023 $ 1.48
-2.97%
$ 5.93 million $ 21,303