Metavault Historical Data

MVX Page 23
Download
Date Close Price change Market cap Trading volume
Apr 13, 2023 $ 2.38
+5.46%
$ 9.51 million $ 110,819
Apr 12, 2023 $ 2.25
-1.23%
$ 8.99 million $ 120,188
Apr 11, 2023 $ 2.28
-8.42%
$ 9.11 million $ 172,541
Apr 10, 2023 $ 2.49
+1.73%
$ 9.95 million $ 206,245
Apr 9, 2023 $ 2.48
-3.20%
$ 9.93 million $ 171,660
Apr 8, 2023 $ 2.56
+1.44%
$ 10.23 million $ 191,036
Apr 7, 2023 $ 2.52
+1.70%
$ 10.09 million $ 128,273
Apr 6, 2023 $ 2.48
-1.86%
$ 9.92 million $ 157,689
Apr 5, 2023 $ 2.53
+1.79%
$ 10.11 million $ 184,859
Apr 4, 2023 $ 2.48
-0.87%
$ 9.93 million $ 164,036
Apr 3, 2023 $ 2.51
+0.03%
$ 10.02 million $ 151,161
Apr 2, 2023 $ 2.51
-2.87%
$ 10.04 million $ 139,720
Apr 1, 2023 $ 2.58
-3.28%
$ 10.34 million $ 111,548
Mar 31, 2023 $ 2.67
+2.76%
$ 10.68 million $ 121,963
Mar 30, 2023 $ 2.6
-1.34%
$ 10.39 million $ 200,170
Mar 29, 2023 $ 2.63
-3.97%
$ 10.54 million $ 146,107
Mar 28, 2023 $ 2.74
+1.16%
$ 10.97 million $ 162,202
Mar 27, 2023 $ 2.71
-8.13%
$ 10.84 million $ 205,386
Mar 26, 2023 $ 2.95
-3.08%
$ 11.8 million $ 347,856
Mar 25, 2023 $ 3.04
+4.96%
$ 12.18 million $ 204,959
Mar 24, 2023 $ 2.9
+8.65%
$ 11.6 million $ 217,445
Mar 23, 2023 $ 2.66
-7.41%
$ 10.66 million $ 210,253
Mar 22, 2023 $ 2.88
-2.46%
$ 11.5 million $ 113,817
Mar 21, 2023 $ 2.95
+1.58%
$ 11.79 million $ 162,981
Mar 20, 2023 $ 2.9
-3.83%
$ 11.6 million $ 257,939
Mar 19, 2023 $ 3.01
-1.19%
$ 12.06 million $ 140,913
Mar 18, 2023 $ 3.06
-1.24%
$ 12.25 million $ 193,847
Mar 17, 2023 $ 3.1
+2.38%
$ 12.4 million $ 122,957
Mar 16, 2023 $ 3.03
-1.47%
$ 12.11 million $ 90,184
Mar 15, 2023 $ 3.07
-10.38%
$ 12.29 million $ 159,887
Mar 14, 2023 $ 3.35
+23.16%
$ 13.41 million $ 42,091
Mar 13, 2023 $ 2.53
+6.91%
$ 10.13 million $ 3,821
Mar 12, 2023 $ 2.37
-4.07%
$ 9.47 million $ 113,599
Mar 11, 2023 $ 2.45
-3.91%
$ 9.81 million $ 102,654
Mar 10, 2023 $ 2.55
-4.22%
$ 10.22 million $ 146,885
Mar 9, 2023 $ 2.66
-1.28%
$ 10.63 million $ 162,951
Mar 8, 2023 $ 2.69
-5.03%
$ 10.77 million $ 93,399
Mar 7, 2023 $ 2.83
-4.96%
$ 11.34 million $ 67,908
Mar 6, 2023 $ 2.98
+0.40%
$ 11.93 million $ 82,834
Mar 5, 2023 $ 2.97
+6.62%
$ 11.89 million $ 84,030
Mar 4, 2023 $ 2.78
+1.36%
$ 11.13 million $ 68,157
Mar 3, 2023 $ 2.74
-4.66%
$ 10.98 million $ 142,107
Mar 2, 2023 $ 2.88
-8.40%
$ 11.51 million $ 233,294
Mar 1, 2023 $ 3.14
-1.66%
$ 12.57 million $ 154,399
Feb 28, 2023 $ 3.2
-3.60%
$ 12.82 million $ 71,920
Feb 27, 2023 $ 3.32
-4.79%
$ 13.29 million $ 174,226
Feb 26, 2023 $ 3.49
+3.42%
$ 13.96 million $ 97,911
Feb 25, 2023 $ 3.37
-2.29%
$ 13.47 million $ 156,876
Feb 24, 2023 $ 3.45
+0.87%
$ 13.79 million $ 310,131
Feb 23, 2023 $ 3.41
+7.94%
$ 13.65 million $ 215,475