Metavault Historical Data

MVX Page 6
Download
Date Close Price change Market cap Trading volume
Aug 17, 2025 $ 0.0697
+2.18%
$ 278,883 $ 762
Aug 16, 2025 $ 0.0678
-1.73%
$ 271,178 $ 475
Aug 15, 2025 $ 0.0691
+1.88%
$ 276,332 $ 891
Aug 14, 2025 $ 0.0677
-12.64%
$ 270,868 $ 1,302
Aug 13, 2025 $ 0.0775
+7.49%
$ 310,049 $ 923
Aug 12, 2025 $ 0.0722
+7.23%
$ 288,722 $ 266
Aug 11, 2025 $ 0.0671
-1.16%
$ 268,418 $ 151
Aug 10, 2025 $ 0.0679
-1.02%
$ 271,661 $ 178
Aug 9, 2025 $ 0.0685
+4.06%
$ 274,068 $ 256
Aug 8, 2025 $ 0.066
+3.81%
$ 264,152 $ 535
Aug 7, 2025 $ 0.0636
+9.05%
$ 254,389 $ 612
Aug 6, 2025 $ 0.0583
+13.31%
$ 233,105 $ 1,163
Aug 5, 2025 $ 0.0514
+0.84%
$ 205,515 $ 520
Aug 4, 2025 $ 0.0511
+2.15%
$ 204,412 $ 315
Aug 3, 2025 $ 0.0499
-7.45%
$ 200,441 $ 881
Aug 2, 2025 $ 0.0541
-3.57%
$ 215,068 $ 143
Aug 1, 2025 $ 0.0559
-16.26%
$ 224,397 $ 3,640
Jul 31, 2025 $ 0.0671
-4.36%
$ 268,466 $ 251
Jul 30, 2025 $ 0.0701
-0.87%
$ 280,307 $ 1,289
Jul 29, 2025 $ 0.0707
+45.54%
$ 282,718 $ 3,739
Jul 28, 2025 $ 0.0486
-18.85%
$ 194,249 $ 1,638
Jul 27, 2025 $ 0.0599
+4.25%
$ 239,565 $ 579
Jul 26, 2025 $ 0.0576
+3.13%
$ 230,269 $ 383
Jul 25, 2025 $ 0.0559
+2.68%
$ 223,408 $ 429
Jul 24, 2025 $ 0.0545
-0.19%
$ 217,990 $ 206
Jul 23, 2025 $ 0.0546
-13.41%
$ 218,490 $ 1,107
Jul 22, 2025 $ 0.0631
+12.29%
$ 252,354 $ 2,760
Jul 21, 2025 $ 0.0562
+13.22%
$ 224,872 $ 1,398
Jul 20, 2025 $ 0.0496
-4.89%
$ 198,314 $ 654
Jul 19, 2025 $ 0.0521
+1.99%
$ 208,586 $ 83
Jul 18, 2025 $ 0.0511
-2.75%
$ 204,329 $ 418
Jul 17, 2025 $ 0.0525
+7.11%
$ 210,193 $ 1,087
Jul 16, 2025 $ 0.0491
-4.46%
$ 196,285 $ 2,225
Jul 15, 2025 $ 0.0513
+2.44%
$ 205,355 $ 269
Jul 14, 2025 $ 0.0501
-1.84%
$ 200,457 $ 722
Jul 13, 2025 $ 0.051
+1.95%
$ 203,922 $ 73
Jul 12, 2025 $ 0.0499
+1.06%
$ 199,520 $ 447
Jul 11, 2025 $ 0.0493
+13.50%
$ 197,259 $ 1,708
Jul 10, 2025 $ 0.0427
-5.94%
$ 170,825 $ 3,928
Jul 9, 2025 $ 0.0454
-0.46%
$ 181,647 $ 5,416
Jul 8, 2025 $ 0.0458
-36.84%
$ 183,112 $ 3,438
Jul 7, 2025 $ 0.0723
-2.11%
$ 289,276 $ 1,088
Jul 6, 2025 $ 0.0738
+1.20%
$ 295,300 $ 1,079
Jul 5, 2025 $ 0.073
+1.16%
$ 291,990 $ 71
Jul 4, 2025 $ 0.0721
-4.71%
$ 288,524 $ 79
Jul 3, 2025 $ 0.0757
+1.81%
$ 302,720 $ 261
Jul 2, 2025 $ 0.0746
+0.37%
$ 298,374 $ 595
Jul 1, 2025 $ 0.0743
-7.49%
$ 297,228 $ 412
Jun 30, 2025 $ 0.0805
+1.61%
$ 321,828 $ 374
Jun 29, 2025 $ 0.0793
+4.50%
$ 317,178 $ 254