Metafluence Historical Data

METO Page 10
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $ 0.000236
-8.46%
$ 425,497 $ 138,724
Dec 2, 2024 $ 0.000257
+3.57%
$ 464,200 $ 73,788
Dec 1, 2024 $ 0.000249
+9.65%
$ 449,606 $ 81,017
Nov 30, 2024 $ 0.000227
+1.76%
$ 410,809 $ 113,423
Nov 29, 2024 $ 0.000224
+6.56%
$ 403,934 $ 108,384
Nov 28, 2024 $ 0.000214
-6.43%
$ 384,866 $ 134,949
Nov 27, 2024 $ 0.000228
-20.62%
$ 411,953 $ 80,848
Nov 26, 2024 $ 0.000282
+2.12%
$ 503,445 $ 83,463
Nov 25, 2024 $ 0.000272
+5.36%
$ 490,969 $ 78,361
Nov 24, 2024 $ 0.000255
-5.27%
$ 460,249 $ 76,460
Nov 23, 2024 $ 0.000287
+14.31%
$ 518,359 $ 76,083
Nov 22, 2024 $ 0.000251
-0.25%
$ 452,242 $ 154,120
Nov 21, 2024 $ 0.000253
+0.97%
$ 456,416 $ 158,952
Nov 20, 2024 $ 0.000251
-2.37%
$ 452,856 $ 144,510
Nov 19, 2024 $ 0.000257
-0.88%
$ 464,223 $ 175,550
Nov 18, 2024 $ 0.000259
+3.24%
$ 468,037 $ 141,231
Nov 17, 2024 $ 0.000251
+1.32%
$ 452,488 $ 138,288
Nov 16, 2024 $ 0.000247
-4.33%
$ 446,609 $ 164,996
Nov 15, 2024 $ 0.000259
+3.82%
$ 467,853 $ 149,760
Nov 14, 2024 $ 0.00025
+1.19%
$ 450,654 $ 166,548
Nov 13, 2024 $ 0.000247
-6.20%
$ 445,333 $ 159,311
Nov 12, 2024 $ 0.000263
-3.19%
$ 475,114 $ 149,630
Nov 11, 2024 $ 0.000272
+3.46%
$ 490,677 $ 156,092
Nov 10, 2024 $ 0.000263
+1.63%
$ 474,253 $ 172,478
Nov 9, 2024 $ 0.000259
+2.09%
$ 467,721 $ 157,306
Nov 8, 2024 $ 0.000254
-1.16%
$ 458,344 $ 129,570
Nov 7, 2024 $ 0.000257
+1.06%
$ 464,203 $ 162,086
Nov 6, 2024 $ 0.000255
+1.52%
$ 459,504 $ 78,472
Nov 5, 2024 $ 0.000251
-1.21%
$ 452,310 $ 123,269
Nov 4, 2024 $ 0.000254
+6.06%
$ 459,445 $ 146,571
Nov 3, 2024 $ 0.00024
-8.64%
$ 433,204 $ 94,378
Nov 2, 2024 $ 0.000263
-3.55%
$ 474,188 $ 162,707
Nov 1, 2024 $ 0.000272
-0.05%
$ 490,871 $ 140,059
Oct 31, 2024 $ 0.000272
-3.81%
$ 491,100 $ 134,866
Oct 30, 2024 $ 0.000283
-5.32%
$ 510,459 $ 147,240
Oct 29, 2024 $ 0.000299
+0.69%
$ 539,277 $ 188,715
Oct 28, 2024 $ 0.000297
-2.66%
$ 535,573 $ 157,290
Oct 27, 2024 $ 0.000295
+3.52%
$ 532,025 $ 118,763
Oct 26, 2024 $ 0.000283
-0.24%
$ 511,704 $ 108,059
Oct 25, 2024 $ 0.000285
-1.90%
$ 513,745 $ 88,425
Oct 24, 2024 $ 0.00029
-1.32%
$ 523,951 $ 111,758
Oct 23, 2024 $ 0.000293
-2.01%
$ 529,268 $ 135,911
Oct 22, 2024 $ 0.000298
-5.24%
$ 538,307 $ 110,036
Oct 21, 2024 $ 0.000315
-1.01%
$ 568,240 $ 114,331
Oct 20, 2024 $ 0.000318
+4.47%
$ 573,620 $ 122,341
Oct 19, 2024 $ 0.000305
-0.63%
$ 550,252 $ 122,832
Oct 18, 2024 $ 0.000306
+2.21%
$ 553,320 $ 73,266
Oct 17, 2024 $ 0.000299
-1.56%
$ 540,226 $ 93,560
Oct 16, 2024 $ 0.000303
-3.06%
$ 547,354 $ 111,797
Oct 15, 2024 $ 0.000313
+2.28%
$ 564,284 $ 97,401