Market Cap $4.54T
-0.51%
Volume 24h $304.68B
-4.81%
BTC % 54.46%
-0.05%
ETH % 12.17%
0.16%
Coins
33.333
+11
Exchanges
885
Last update
1 minute ago
Metavault Trade (MVX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $0.054943 | $0.052087 | $0.056472 | $0.052087 | - | - |
| Oct-04 2025 | $0.052086 | $0.052086 | $0.052918 | $0.052914 | $50 | - |
| Oct-03 2025 | $0.052473 | $0.05175 | $0.052473 | $0.052075 | - | - |
| Oct-02 2025 | $0.052075 | $0.051142 | $0.053024 | $0.052363 | - | - |
| Oct-01 2025 | $0.052363 | $0.04812 | $0.052363 | $0.048123 | - | - |
| Sep-30 2025 | $0.048125 | $0.048125 | $0.049688 | $0.049688 | - | - |
| Sep-29 2025 | $0.049896 | $0.049246 | $0.050131 | $0.049587 | $39 | - |
| Sep-28 2025 | $0.049587 | $0.047992 | $0.049587 | $0.049005 | $67 | - |
| Sep-27 2025 | $0.049005 | $0.048009 | $0.049005 | $0.048009 | - | - |
| Sep-26 2025 | $0.048009 | $0.046869 | $0.048009 | $0.047338 | - | - |
| Sep-25 2025 | $0.047338 | $0.047273 | $0.052456 | $0.052456 | - | - |
| Sep-24 2025 | $0.052456 | $0.052423 | $0.052733 | $0.052465 | - | - |
| Sep-23 2025 | $0.052465 | $0.051807 | $0.054091 | $0.054091 | - | - |
| Sep-22 2025 | $0.054091 | $0.053902 | $0.060198 | $0.060198 | $684 | - |
| Sep-21 2025 | $0.060198 | $0.060198 | $0.060829 | $0.060829 | - | - |