Metavault Historical Data

MVX Page 24
Download
Date Close Price change Market cap Trading volume
Feb 22, 2023 $ 3.16
-7.75%
$ 12.64 million $ 296,480
Feb 21, 2023 $ 3.43
-15.51%
$ 13.72 million $ 301,976
Feb 20, 2023 $ 4.06
+3.88%
$ 16.23 million $ 400,360
Feb 19, 2023 $ 3.91
+3.52%
$ 15.64 million $ 347,877
Feb 18, 2023 $ 3.78
-6.20%
$ 15.1 million $ 683,768
Feb 17, 2023 $ 4.03
+13.58%
$ 16.1 million $ 761,734
Feb 16, 2023 $ 3.54
+16.90%
$ 14.17 million $ 784,698
Feb 15, 2023 $ 3.03
+11.52%
$ 12.13 million $ 478,750
Feb 14, 2023 $ 2.72
+12.41%
$ 10.87 million $ 497,966
Feb 13, 2023 $ 2.42
-7.34%
$ 9.66 million $ 451,646
Feb 12, 2023 $ 2.61
-9.32%
$ 10.43 million $ 219,389
Feb 11, 2023 $ 2.87
+5.84%
$ 11.5 million $ 551,842
Feb 10, 2023 $ 2.71
+34.28%
$ 10.86 million $ 261,505
Feb 9, 2023 $ 2.05
-9.64%
$ 8.19 million $ 1,646
Feb 8, 2023 $ 2.27
-6.62%
$ 9.06 million $ 699,777
Feb 7, 2023 $ 2.43
-2.10%
$ 9.7 million $ 92,492
Feb 6, 2023 $ 2.48
+0.40%
$ 9.91 million $ 55,934
Feb 5, 2023 $ 2.47
-8.65%
$ 9.87 million $ 419,918
Feb 4, 2023 $ 2.75
-6.27%
$ 11 million $ 192,436
Feb 3, 2023 $ 2.93
+13.88%
$ 11.73 million $ 566,189
Feb 2, 2023 $ 2.58
+29.93%
$ 10.33 million $ 331,341
Feb 1, 2023 $ 1.98
+11.98%
$ 7.91 million $ 2,215
Jan 31, 2023 $ 1.77
+13.44%
$ 7.07 million $ 68,814
Jan 30, 2023 $ 1.56
+3.25%
$ 6.23 million $ 86,071
Jan 29, 2023 $ 1.51
-0.56%
$ 6.03 million $ 11,018
Jan 28, 2023 $ 1.52
+0.10%
$ 6.06 million $ 19,813
Jan 27, 2023 $ 1.51
+1.85%
$ 6.06 million $ 22,976
Jan 26, 2023 $ 1.49
-3.80%
$ 5.94 million $ 35,111
Jan 25, 2023 $ 1.55
+1.30%
$ 6.18 million $ 19,047
Jan 24, 2023 $ 1.53
-4.64%
$ 6.11 million $ 60,283
Jan 23, 2023 $ 1.6
-0.21%
$ 6.4 million $ 52,908
Jan 22, 2023 $ 1.6
-1.16%
$ 6.41 million $ 25,228
Jan 21, 2023 $ 1.62
+4.66%
$ 6.48 million $ 30,047
Jan 20, 2023 $ 1.55
-5.11%
$ 6.19 million $ 39,759
Jan 19, 2023 $ 1.63
-0.02%
$ 6.52 million $ 6,433
Jan 18, 2023 $ 1.63
-0.75%
$ 6.52 million $ 10,468
Jan 17, 2023 $ 1.64
-0.54%
$ 6.57 million $ 5,105
Jan 16, 2023 $ 1.65
+9.59%
$ 6.61 million $ 54,841
Jan 15, 2023 $ 1.51
-5.76%
$ 6.03 million $ 32,701
Jan 14, 2023 $ 1.6
+18.92%
$ 6.39 million $ 135,874
Jan 13, 2023 $ 1.34
-0.67%
$ 5.37 million $ 17,825
Jan 12, 2023 $ 1.35
+1.73%
$ 5.41 million $ 29,081
Jan 11, 2023 $ 1.33
-2.74%
$ 5.31 million $ 14,194
Jan 10, 2023 $ 1.36
-0.07%
$ 5.46 million $ 24,279
Jan 9, 2023 $ 1.36
+1.45%
$ 5.46 million $ 28,158
Jan 8, 2023 $ 1.35
-4.00%
$ 5.38 million $ 51,602
Jan 7, 2023 $ 1.4
-4.66%
$ 5.61 million $ 37,711
Jan 6, 2023 $ 1.47
-3.61%
$ 5.88 million $ 30,358
Jan 5, 2023 $ 1.52
+0.02%
$ 6.1 million $ 6,989
Jan 4, 2023 $ 1.52
-0.23%
$ 6.1 million $ 61,049