Metavault Historical Data

MVX Page 4
Download
Date Close Price change Market cap Trading volume
Jan 31, 2026 $ 0.0289
+0.00%
$ -- $ 36
Jan 29, 2026 $ 0.0328
+0.00%
$ -- $ 22
Jan 27, 2026 $ 0.0334
+1.79%
$ 133,455 $ 165
Jan 26, 2026 $ 0.0328
+0.80%
$ -- $ 83
Jan 25, 2026 $ 0.0341
+0.00%
$ -- $ 29
Jan 24, 2026 $ 0.0346
+0.29%
$ 138,232 $ 63
Jan 23, 2026 $ 0.0348
+0.10%
$ 139,047 $ 118
Jan 22, 2026 $ 0.0352
-0.18%
$ 140,704 $ 73
Jan 21, 2026 $ 0.0356
+2.56%
$ 142,447 $ 157
Jan 20, 2026 $ 0.0347
-4.69%
$ 138,792 $ 331
Jan 19, 2026 $ 0.0364
-3.65%
$ -- $ 336
Jan 18, 2026 $ 0.0383
+0.68%
$ 153,154 $ 96
Jan 17, 2026 $ 0.0382
-0.24%
$ 152,830 $ 191
Jan 16, 2026 $ 0.0377
-0.74%
$ 150,442 $ 206
Jan 15, 2026 $ 0.0384
-13.96%
$ 153,617 $ 890
Jan 14, 2026 $ 0.0443
-0.01%
$ 177,399 $ 866
Jan 13, 2026 $ 0.0446
+6.56%
$ 178,411 $ 408
Jan 12, 2026 $ 0.0423
-3.41%
$ 169,367 $ 2,095
Jan 11, 2026 $ 0.0443
-3.57%
$ 177,147 $ 2,422
Jan 10, 2026 $ 0.046
+8.09%
$ 183,969 $ 1,839
Jan 9, 2026 $ 0.0422
+6.22%
$ 168,826 $ 682
Jan 8, 2026 $ 0.0398
+3.51%
$ 159,225 $ 1,302
Jan 7, 2026 $ 0.0385
+27.96%
$ 153,864 $ 1,236
Jan 6, 2026 $ 0.0297
-2.61%
$ 118,636 $ 453
Jan 4, 2026 $ 0.0293
-0.80%
$ 117,242 $ 14
Jan 3, 2026 $ 0.0295
-28.19%
$ 118,124 $ 703
Jan 2, 2026 $ 0.0421
+6.41%
$ -- $ 226
Jan 1, 2026 $ 0.0388
+4.96%
$ 155,272 $ 1,339
Dec 31, 2025 $ 0.0371
-0.46%
$ -- $ 1,065
Dec 22, 2025 $ 0.0372
-0.97%
$ -- $ 373
Dec 21, 2025 $ 0.037
-1.48%
$ -- $ 346
Dec 20, 2025 $ 0.0381
+1.01%
$ -- $ 282
Dec 19, 2025 $ 0.0374
+6.07%
$ -- $ 238
Dec 18, 2025 $ 0.0349
-2.58%
$ 141,099 $ 1,901
Dec 17, 2025 $ 0.0357
-3.11%
$ 142,985 $ 1,880
Dec 16, 2025 $ 0.0373
+0.32%
$ 149,131 $ 1,805
Dec 15, 2025 $ 0.0397
+0.80%
$ -- $ 1,888
Dec 14, 2025 $ 0.0402
-1.84%
$ 160,800 $ 1,676
Dec 13, 2025 $ 0.0407
+2.00%
$ -- $ 1,613
Dec 12, 2025 $ 0.0399
-10.01%
$ 159,615 $ 1,493
Dec 11, 2025 $ 0.0449
+0.81%
$ 179,436 $ 1,097
Dec 10, 2025 $ 0.0469
+0.92%
$ 187,449 $ 956
Dec 9, 2025 $ 0.0474
+2.19%
$ 189,731 $ 905
Dec 8, 2025 $ 0.0445
+7.74%
$ 178,196 $ 762
Dec 7, 2025 $ 0.0426
+2.54%
$ 170,594 $ 400
Dec 6, 2025 $ 0.0419
+2.18%
$ 167,561 $ 315
Dec 5, 2025 $ 0.0407
-4.42%
$ 162,719 $ 136
Dec 4, 2025 $ 0.0426
-1.27%
$ 170,517 $ 96
Dec 3, 2025 $ 0.0433
+2.44%
$ 173,317 $ 95
Oct 7, 2025 $ 0.0551
-1.04%
$ -- $ 392