Metavault Historical Data

MVX Page 21
Download
Date Close Price change Market cap Trading volume
Jul 22, 2023 $ 1.52
+0.20%
$ 6.07 million $ 5,736
Jul 21, 2023 $ 1.5
-9.39%
$ 6.01 million $ 71,585
Jul 20, 2023 $ 1.65
-1.01%
$ 6.62 million $ 47,608
Jul 19, 2023 $ 1.67
+0.75%
$ 6.69 million $ 43,290
Jul 18, 2023 $ 1.66
-3.31%
$ 6.64 million $ 48,018
Jul 17, 2023 $ 1.71
-4.24%
$ 6.86 million $ 51,407
Jul 16, 2023 $ 1.79
+7.65%
$ 7.17 million $ 55,122
Jul 15, 2023 $ 1.67
+2.97%
$ 6.67 million $ 39,303
Jul 14, 2023 $ 1.62
-8.31%
$ 6.48 million $ 76,860
Jul 13, 2023 $ 1.77
+20.32%
$ 7.06 million $ 74,774
Jul 12, 2023 $ 1.47
+3.84%
$ 5.87 million $ 46,186
Jul 11, 2023 $ 1.41
+7.15%
$ 5.65 million $ 56,613
Jul 10, 2023 $ 1.32
-0.18%
$ 5.28 million $ 31,425
Jul 9, 2023 $ 1.32
+0.25%
$ 5.29 million $ 31,441
Jul 8, 2023 $ 1.32
+1.85%
$ 5.27 million $ 33,875
Jul 7, 2023 $ 1.29
+1.48%
$ 5.18 million $ 32,112
Jul 6, 2023 $ 1.28
-5.38%
$ 5.1 million $ 45,479
Jul 5, 2023 $ 1.35
-3.49%
$ 5.39 million $ 35,972
Jul 4, 2023 $ 1.4
+1.79%
$ 5.59 million $ 37,589
Jul 3, 2023 $ 1.37
-1.02%
$ 5.49 million $ 53,026
Jul 2, 2023 $ 1.39
+4.39%
$ 5.55 million $ 42,342
Jul 1, 2023 $ 1.33
-0.44%
$ 5.31 million $ 29,741
Jun 30, 2023 $ 1.33
+6.10%
$ 5.33 million $ 35,722
Jun 29, 2023 $ 1.25
-0.21%
$ 5.01 million $ 32,881
Jun 28, 2023 $ 1.26
-3.49%
$ 5.02 million $ 33,078
Jun 27, 2023 $ 1.29
+2.56%
$ 5.16 million $ 37,618
Jun 26, 2023 $ 1.26
-1.53%
$ 5.03 million $ 29,624
Jun 25, 2023 $ 1.28
+2.24%
$ 5.11 million $ 29,154
Jun 24, 2023 $ 1.25
-9.17%
$ 5 million $ 46,972
Jun 23, 2023 $ 1.37
-1.18%
$ 5.49 million $ 33,506
Jun 22, 2023 $ 1.39
+0.15%
$ 5.56 million $ 33,323
Jun 21, 2023 $ 1.39
+8.08%
$ 5.56 million $ 36,512
Jun 20, 2023 $ 1.28
+3.78%
$ 5.14 million $ 30,878
Jun 19, 2023 $ 1.24
+1.34%
$ 4.95 million $ 29,499
Jun 18, 2023 $ 1.22
-0.03%
$ 4.88 million $ 33,231
Jun 17, 2023 $ 1.22
+2.09%
$ 4.88 million $ 36,976
Jun 16, 2023 $ 1.2
+5.15%
$ 4.78 million $ 31,171
Jun 15, 2023 $ 1.14
-2.03%
$ 4.55 million $ 37,486
Jun 14, 2023 $ 1.16
-6.59%
$ 4.63 million $ 32,802
Jun 13, 2023 $ 1.24
+2.61%
$ 4.96 million $ 48,576
Jun 12, 2023 $ 1.21
-0.38%
$ 4.84 million $ 34,956
Jun 11, 2023 $ 1.21
-1.82%
$ 4.85 million $ 30,296
Jun 10, 2023 $ 1.23
-4.91%
$ 4.94 million $ 31,206
Jun 9, 2023 $ 1.3
-3.13%
$ 5.19 million $ 35,272
Jun 8, 2023 $ 1.34
+0.00%
$ 5.36 million $ 31,827
Jun 7, 2023 $ 1.35
-2.90%
$ 5.38 million $ 35,270
Jun 6, 2023 $ 1.39
+2.66%
$ 5.54 million $ 36,773
Jun 5, 2023 $ 1.35
-6.73%
$ 5.38 million $ 40,071
Jun 4, 2023 $ 1.44
-2.34%
$ 5.77 million $ 35,465
Jun 3, 2023 $ 1.48
-1.16%
$ 5.91 million $ 42,379