Metafluence Historical Data

METO
Download
Date Close Price change Market cap Trading volume
Mar 30 $ 0.0000555
-1.14%
$ 100,249 $ 91,558
Mar 23 $ 0.0000563
+0.36%
$ 101,404 $ 74,748
Mar 16 $ 0.0000561
-4.50%
$ 101,260 $ 76,731
Mar 16 $ 0.0000561
-4.50%
$ 101,260 $ 76,731
Mar 9 $ 0.0000587
+4.19%
$ 106,026 $ 116,156
Mar 2 $ 0.0000564
-12.56%
$ 101,765 $ 79,510
Feb 23 $ 0.0000646
+14.27%
$ 116,551 $ 84,287
Feb 16 $ 0.0000565
-12.44%
$ 102,000 $ 77,246
Feb 9 $ 0.0000645
-0.23%
$ 116,497 $ 65,128
Feb 2 $ 0.0000569
-3.87%
$ 116,731 $ 112,669
Jan 26 $ 0.0000592
-0.30%
$ 106,892 $ 113,889
Jan 19 $ 0.0000595
-0.07%
$ 107,290 $ 109,697
Jan 12 $ 0.0000596
-0.15%
$ 107,416 $ 117,489
Jan 5 $ 0.0000596
-0.10%
$ 107,651 $ 118,792
Dec 29 $ 0.0000597
-0.22%
$ 107,831 $ 102,735
Dec 22 $ 0.0000599
-0.45%
$ 108,084 $ 115,669
Dec 15 $ 0.0000601
-0.10%
$ 108,607 $ 53,665
Nov 3 $ 0.00015
+0.03%
$ -- $ 2,447
Oct 27 $ 0.00014
+42.30%
$ 273,270 $ 18,418
Oct 20 $ 0.000122
+94.63%
$ 117,833 $ 12,751
Oct 13 $ 0.000062
-12.99%
$ 120,739 $ 10,604
Oct 6 $ 0.0000662
-2.54%
$ 251,678 $ 16,111
Sep 29 $ 0.000068
+0.00%
$ 122,725 $ 7,733
Sep 22 $ 0.000068
-9.41%
$ 122,684 $ 20,224
Sep 15 $ 0.0000751
+0.86%
$ 135,452 $ 13,645
Sep 8 $ 0.000075
+0.06%
$ 134,368 $ 16,089
Sep 1 $ 0.000075
+0.03%
$ 135,348 $ 15,360
Aug 25 $ 0.0000762
+3.69%
$ 135,398 $ 15,034
Aug 18 $ 0.0000641
-9.29%
$ 123,401 $ 88,823
Aug 11 $ 0.0000718
+8.62%
$ 129,657 $ 65,369
Aug 4 $ 0.0000661
-7.29%
$ 119,367 $ 325,974
Jul 28 $ 0.0000713
-31.91%
$ 128,751 $ 616,337
Jul 21 $ 0.0000614
+2.00%
$ 189,292 $ 587,981
Jul 14 $ 0.0000601
+0.04%
$ 108,711 $ 424,337
Jul 7 $ 0.0000601
+0.04%
$ 108,491 $ 593,267
Jun 30 $ 0.00006
-0.55%
$ 108,435 $ 265,815
Jun 23 $ 0.0000603
-1.52%
$ 108,944 $ 521,948
Jun 16 $ 0.0000608
-1.43%
$ 110,546 $ 721,825
Jun 9 $ 0.0000618
+0.12%
$ 111,417 $ 824,287
Jun 2 $ 0.0000619
-6.66%
$ 111,404 $ 621,707
May 26 $ 0.0000663
+0.23%
$ 119,643 $ 586,552
May 19 $ 0.0000656
-2.96%
$ 119,367 $ 330,619
May 12 $ 0.0000671
-4.63%
$ 122,112 $ 196,244
May 5 $ 0.0000623
+3.29%
$ 126,614 $ 292,951
Apr 28 $ 0.0000602
-13.61%
$ 108,695 $ 372,662
Apr 21 $ 0.0000697
-2.25%
$ 125,824 $ 422,064
Apr 14 $ 0.0000692
-22.62%
$ 128,538 $ 508,470
Apr 7 $ 0.0000903
-1.90%
$ 161,456 $ 883,070
Mar 31 $ 0.0000921
-12.45%
$ 166,032 $ 562,891
Mar 24 $ 0.000105
-0.13%
$ 190,601 $ 542,559
Download