Metavault Historical Data

MVX Page 26
Download
Date Close Price change Market cap Trading volume
Nov 14, 2022 $ 3.57
-0.93%
$ 14.27 million $ 338,307
Nov 13, 2022 $ 3.59
+17.96%
$ 14.38 million $ 453,543
Nov 12, 2022 $ 3.05
+3.02%
$ 12.21 million $ 220,391
Nov 11, 2022 $ 2.97
-4.48%
$ 11.86 million $ 504,319
Nov 10, 2022 $ 3.11
+40.58%
$ 12.42 million $ 599,568
Nov 9, 2022 $ 2.21
-30.29%
$ 8.85 million $ 620,910
Nov 8, 2022 $ 3.17
-12.61%
$ 12.66 million $ 681,607
Nov 7, 2022 $ 3.62
+1.83%
$ 14.49 million $ 137,404
Nov 6, 2022 $ 3.56
-7.10%
$ 14.24 million $ 306,051
Nov 5, 2022 $ 3.83
-4.07%
$ 15.33 million $ 542,788
Nov 4, 2022 $ 4
+7.67%
$ 15.99 million $ 786,798
Nov 3, 2022 $ 3.69
+4.56%
$ 14.77 million $ 451,748
Nov 2, 2022 $ 3.53
-10.25%
$ 14.12 million $ 2.86 million
Nov 1, 2022 $ 3.93
+17.46%
$ 15.71 million $ 417,349
Oct 31, 2022 $ 3.34
-2.33%
$ 13.36 million $ 361,365
Oct 30, 2022 $ 3.42
-9.32%
$ 13.68 million $ 464,940
Oct 29, 2022 $ 3.78
+2.79%
$ 15.1 million $ 433,819
Oct 28, 2022 $ 3.67
+7.40%
$ 14.7 million $ 1.82 million
Oct 27, 2022 $ 3.38
+7.10%
$ 13.54 million $ 3.9 million
Oct 26, 2022 $ 3.18
+45.22%
$ 12.73 million $ 1.85 million
Oct 25, 2022 $ 2.19
+16.41%
$ 8.76 million $ 476,811
Oct 24, 2022 $ 1.88
+14.36%
$ 7.53 million $ 215,016
Oct 23, 2022 $ 1.65
+4.80%
$ 6.58 million $ 39,496
Oct 22, 2022 $ 1.57
-2.76%
$ 6.28 million $ 102,407
Oct 21, 2022 $ 1.61
-2.46%
$ 6.46 million $ 128,774
Oct 20, 2022 $ 1.66
-8.88%
$ 6.62 million $ 114,868
Oct 19, 2022 $ 1.82
-1.53%
$ 7.27 million $ 175,607
Oct 18, 2022 $ 1.85
+0.95%
$ 7.38 million $ 68,109
Oct 17, 2022 $ 1.85
+2.11%
$ 7.42 million $ 20,838
Oct 16, 2022 $ 1.82
+3.14%
$ 7.27 million $ 37,389
Oct 15, 2022 $ 1.76
-10.01%
$ 7.06 million $ 97,644
Oct 14, 2022 $ 1.96
+4.00%
$ 7.84 million $ 151,435
Oct 13, 2022 $ 1.89
-4.39%
$ 7.54 million $ 131,212
Oct 12, 2022 $ 1.97
-0.03%
$ 7.89 million $ 51,596
Oct 11, 2022 $ 1.97
+2.13%
$ 7.89 million $ 374,475
Oct 10, 2022 $ 1.93
+2.30%
$ 7.71 million $ 127,755
Oct 9, 2022 $ 1.88
+21.14%
$ 7.53 million $ 587,590
Oct 8, 2022 $ 1.55
+1.18%
$ 6.22 million $ 54,603
Oct 7, 2022 $ 1.54
-3.74%
$ 6.14 million $ 59,974
Oct 6, 2022 $ 1.6
-2.46%
$ 6.38 million $ 80,396
Oct 5, 2022 $ 1.64
+18.65%
$ 6.54 million $ 247,132
Oct 4, 2022 $ 1.38
+2.01%
$ 5.52 million $ 27,406
Oct 3, 2022 $ 1.35
+1.01%
$ 5.41 million $ 7,517
Oct 2, 2022 $ 1.34
-1.96%
$ 5.35 million $ 25,365
Oct 1, 2022 $ 1.36
+0.80%
$ 5.46 million $ 16,829
Sep 30, 2022 $ 1.35
+0.60%
$ 5.41 million $ 5,566
Sep 29, 2022 $ 1.35
+1.71%
$ 5.38 million $ 28,781
Sep 28, 2022 $ 1.32
-2.26%
$ 5.29 million $ 31,278
Sep 27, 2022 $ 1.35
+3.72%
$ 5.41 million $ 156,348
Sep 26, 2022 $ 1.3
+5.81%
$ 5.22 million $ 61,338