Metavault Historical Data

MVX Page 7
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $ 0.0759
+1.56%
$ 303,619 $ 39
Jun 27, 2025 $ 0.0747
+1.25%
$ 298,642 $ 78
Jun 26, 2025 $ 0.0737
-0.01%
$ 294,897 $ 751
Jun 25, 2025 $ 0.0737
-4.31%
$ 294,807 $ 232
Jun 24, 2025 $ 0.0768
-0.97%
$ 307,285 $ 222
Jun 23, 2025 $ 0.0774
+5.46%
$ 309,511 $ 174
Jun 22, 2025 $ 0.0734
-17.94%
$ 293,646 $ 2,787
Jun 21, 2025 $ 0.0893
-5.56%
$ 357,188 $ 304
Jun 20, 2025 $ 0.0943
-3.58%
$ 377,082 $ 1,480
Jun 19, 2025 $ 0.0997
+38.04%
$ 398,944 $ 3,214
Jun 18, 2025 $ 0.0723
-1.63%
$ 289,393 $ 251
Jun 17, 2025 $ 0.0735
-1.93%
$ 294,011 $ 148
Jun 16, 2025 $ 0.0752
+1.34%
$ 300,718 $ 259
Jun 15, 2025 $ 0.0757
+0.21%
$ 302,965 $ 26
Jun 14, 2025 $ 0.0755
-2.89%
$ 301,846 $ 165
Jun 13, 2025 $ 0.0776
-4.73%
$ 310,380 $ 328
Jun 12, 2025 $ 0.0814
-3.12%
$ 325,642 $ 639
Jun 11, 2025 $ 0.081
-2.07%
$ -- $ 2,578
Jun 10, 2025 $ 0.0826
-16.79%
$ 330,470 $ 2,614
Jun 9, 2025 $ 0.0992
+15.24%
$ 396,871 $ 13,473
Jun 8, 2025 $ 0.0862
-22.50%
$ 344,944 $ 2,432
Jun 7, 2025 $ 0.111
+4.57%
$ 445,639 $ 1,585
Jun 6, 2025 $ 0.107
+5.90%
$ 426,188 $ 2,065
Jun 5, 2025 $ 0.101
-24.23%
$ 402,436 $ 10,919
Jun 4, 2025 $ 0.133
-4.11%
$ 531,159 $ 728
Jun 3, 2025 $ 0.138
+0.25%
$ 553,940 $ 2,043
Jun 2, 2025 $ 0.138
-0.67%
$ 552,555 $ 398
Jun 1, 2025 $ 0.139
+0.75%
$ 556,889 $ 50
May 31, 2025 $ 0.138
+9.47%
$ 552,731 $ 2,181
May 30, 2025 $ 0.126
-15.43%
$ 504,920 $ 2,240
May 29, 2025 $ 0.149
+2.84%
$ 597,014 $ 963
May 28, 2025 $ 0.145
-2.66%
$ 580,512 $ 565
May 27, 2025 $ 0.149
-1.30%
$ 596,398 $ 844
May 26, 2025 $ 0.151
-8.61%
$ 604,250 $ 3,212
May 25, 2025 $ 0.165
-0.09%
$ 661,177 $ 561
May 24, 2025 $ 0.165
-0.63%
$ 661,783 $ 481
May 23, 2025 $ 0.167
-3.30%
$ 666,000 $ 1,788
May 22, 2025 $ 0.172
+7.41%
$ 688,763 $ 2,266
May 21, 2025 $ 0.16
+0.54%
$ 641,263 $ 4,826
May 20, 2025 $ 0.159
-3.65%
$ 637,804 $ 21,440
May 19, 2025 $ 0.093
+5.68%
$ 372,000 $ 1,569
May 18, 2025 $ 0.088
+2.33%
$ 352,000 $ 550
May 17, 2025 $ 0.086
-2.82%
$ 344,000 $ 252
May 16, 2025 $ 0.0885
+2.31%
$ 354,000 $ 328
May 15, 2025 $ 0.0861
-4.31%
$ 344,400 $ 632
May 14, 2025 $ 0.09
-4.31%
$ 359,960 $ 583
May 13, 2025 $ 0.094
-0.16%
$ 376,113 $ 503
May 12, 2025 $ 0.0942
+2.58%
$ 376,692 $ 1,107
May 11, 2025 $ 0.0918
-9.50%
$ 367,356 $ 691
May 10, 2025 $ 0.101
-12.30%
$ 405,921 $ 1,928