Metavault Trade(MVX)Heute
$0.065421
vor 1 Jahren
$0.71211
vor 2 Jahren
$1.13
vor 3 Jahren
$0.949488
Metavault Trade Preisverlauf
(MVX)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.066053 | $0.065927 | $0.063274 | $0.064899 | $343.8542 |
2025-09-03 | $0.065067 | $0.06654 | $0.064166 | $0.066053 | $534.3657 |
2025-09-02 | $0.063451 | $0.06545 | $0.061743 | $0.065067 | $454.1010 |
2025-09-01 | $0.065033 | $0.065662 | $0.062801 | $0.063397 | $694.1977 |
2025-08-31 | $0.061242 | $0.066437 | $0.060059 | $0.065019 | $1,396.791 |
2025-08-30 | $0.059945 | $0.061306 | $0.058588 | $0.061242 | $242.4766 |
2025-08-29 | $0.060226 | $0.062657 | $0.059156 | $0.059974 | $595.8638 |
2025-08-28 | $0.060781 | $0.061033 | $0.059247 | $0.060286 | $111.6872 |
2025-08-27 | $0.059106 | $0.061024 | $0.059266 | $0.060850 | $162.0111 |
2025-08-26 | $0.060008 | $0.060028 | $0.056811 | $0.059135 | $64.80603 |
2025-08-25 | $0.061093 | $0.064212 | $0.059207 | $0.059967 | $299.8668 |
2025-08-24 | $0.061084 | $0.061953 | $0.060557 | $0.061070 | $206.5153 |
2025-08-23 | $0.061816 | $0.064082 | $0.060811 | $0.061047 | $898.4639 |
2025-08-22 | $0.057343 | $0.062854 | $0.056722 | $0.061816 | $230.3731 |
2025-08-21 | $0.057614 | $0.058955 | $0.057299 | $0.057343 | $219.2238 |
2025-08-20 | $0.058731 | $0.058217 | $0.055248 | $0.057614 | $330.4821 |
2025-08-19 | $0.067554 | $0.069811 | $0.057817 | $0.058396 | $2,020.017 |
2025-08-18 | $0.071072 | $0.070668 | $0.064637 | $0.067630 | $789.1092 |
2025-08-17 | $0.067724 | $0.071221 | $0.067523 | $0.071091 | $786.2758 |
2025-08-16 | $0.068441 | $0.069668 | $0.067193 | $0.067724 | $485.6893 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Metavault Trade(MVX)
