Metafluence Historical Data

METO
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000339
+0.00%
$ 61,290 $ 18,948
Yesterday $ 0.0000326
+0.06%
$ 58,925 $ 11,512
May 28, 2026 $ 0.0000326
-5.13%
$ 58,889 $ 14,788
May 27, 2026 $ 0.0000344
-7.99%
$ 61,421 $ 14,312
May 26, 2026 $ 0.0000374
+9.20%
$ 67,464 $ 4,783
May 25, 2026 $ 0.0000406
-1.97%
$ 73,338 $ 9,901
May 24, 2026 $ 0.0000414
+30.99%
$ 74,812 $ 22,843
May 23, 2026 $ 0.0000316
-5.03%
$ 57,128 $ 54,846
May 22, 2026 $ 0.0000333
-4.72%
$ 60,153 $ 26,839
May 21, 2026 $ 0.000035
-2.07%
$ 63,132 $ 14,630
May 20, 2026 $ 0.0000357
-13.43%
$ 64,468 $ 15,631
May 19, 2026 $ 0.0000412
-8.31%
$ 74,469 $ 129,569
May 18, 2026 $ 0.000045
-6.29%
$ 81,221 $ 6
May 17, 2026 $ 0.000048
+0.00%
$ 86,673 $ 594
May 16, 2026 $ 0.0000418
+0.00%
$ 75,444 $ 182
May 15, 2026 $ 0.0000418
+3.08%
$ 75,444 $ 8
May 14, 2026 $ 0.0000421
+0.00%
$ 75,967 $ 1
May 13, 2026 $ 0.0000421
-16.41%
$ 75,967 $ 62
May 12, 2026 $ 0.0000468
+8.40%
$ 84,558 $ 201
May 11, 2026 $ 0.0000438
+0.00%
$ 79,145 $ 39
May 10, 2026 $ 0.0000438
+2.10%
$ 79,145 $ 134
May 9, 2026 $ 0.0000429
+3.80%
$ 77,520 $ 931
May 8, 2026 $ 0.0000414
-7.72%
$ 74,686 $ 341
May 7, 2026 $ 0.0000448
-11.09%
$ 80,932 $ 1,097
May 6, 2026 $ 0.0000504
-8.43%
$ 91,023 $ 6,887
May 5, 2026 $ 0.0000551
-0.02%
$ 99,400 $ 5,938
May 4, 2026 $ 0.0000551
-0.02%
$ 99,418 $ 6,252
May 3, 2026 $ 0.0000551
-0.09%
$ 99,436 $ 6,914
May 2, 2026 $ 0.0000551
-0.02%
$ 99,527 $ 5,936
May 1, 2026 $ 0.0000551
-0.04%
$ 99,545 $ 8,082
Apr 30, 2026 $ 0.0000552
+0.07%
$ 99,582 $ 8,521
Apr 29, 2026 $ 0.0000551
-0.04%
$ 99,509 $ 8,716
Apr 28, 2026 $ 0.0000551
-0.24%
$ 99,545 $ 8,805
Apr 27, 2026 $ 0.0000553
-0.04%
$ 99,779 $ 8,753
Apr 26, 2026 $ 0.0000553
-0.09%
$ 99,797 $ 7,113
Apr 25, 2026 $ 0.0000553
-0.09%
$ 99,888 $ 4,435
Apr 24, 2026 $ 0.0000554
+0.05%
$ 99,978 $ 8,625
Apr 23, 2026 $ 0.0000553
-0.07%
$ 99,924 $ 7,783
Apr 22, 2026 $ 0.0000554
+0.07%
$ 99,996 $ 7,878
Apr 21, 2026 $ 0.0000553
-0.07%
$ 99,924 $ 8,923
Apr 20, 2026 $ 0.0000554
-0.05%
$ 99,996 $ 8,383
Apr 19, 2026 $ 0.0000554
+0.18%
$ 100,032 $ 8,420
Apr 18, 2026 $ 0.0000553
-0.05%
$ 99,870 $ 7,904
Apr 17, 2026 $ 0.0000553
+0.00%
$ 99,924 $ 8,483
Apr 16, 2026 $ 0.0000553
-0.20%
$ 99,924 $ 12,564
Apr 15, 2026 $ 0.0000555
+0.04%
$ 100,122 $ 14,272
Apr 14, 2026 $ 0.0000554
+0.05%
$ 100,086 $ 14,049
Apr 13, 2026 $ 0.0000554
-0.13%
$ 100,032 $ 10,058
Apr 12, 2026 $ 0.0000555
-0.05%
$ 100,159 $ 14,263
Apr 11, 2026 $ 0.0000555
+0.09%
$ 100,213 $ 18,376
Download