Metafluence Historical Data

METO Page 10
Download
Date Close Price change Market cap Trading volume
May 11, 2025 $0.0000701
+12.62%
$126,614 $34,435
May 10, 2025 $0.0000623
-2.09%
$112,388 $26,252
May 9, 2025 $0.0000617
+2.74%
$111,317 $23,474
May 8, 2025 $0.00006
+0.14%
$108,355 $54,269
May 7, 2025 $0.0000599
-0.07%
$108,208 $64,375
May 6, 2025 $0.0000601
-0.17%
$108,466 $62,328
May 5, 2025 $0.0000601
-0.31%
$108,473 $62,252
May 4, 2025 $0.0000602
+0.10%
$108,695 $63,524
May 3, 2025 $0.0000602
+0.71%
$108,615 $52,834
May 2, 2025 $0.0000597
+0.51%
$107,844 $61,942
May 1, 2025 $0.0000597
-0.66%
$107,742 $55,829
Apr 30, 2025 $0.00006
-0.08%
$108,373 $40,717
Apr 29, 2025 $0.0000693
+0.29%
$125,144 $45,957
Apr 28, 2025 $0.0000691
-0.83%
$124,778 $51,859
Apr 27, 2025 $0.0000697
-0.56%
$125,824 $44,963
Apr 26, 2025 $0.0000701
+1.46%
$126,539 $42,200
Apr 25, 2025 $0.0000691
-0.46%
$124,716 $71,998
Apr 24, 2025 $0.0000694
-1.42%
$125,288 $34,796
Apr 23, 2025 $0.0000704
-0.42%
$127,094 $34,899
Apr 22, 2025 $0.0000707
-0.70%
$127,635 $98,837
Apr 21, 2025 $0.0000712
-0.14%
$128,538 $94,370
Apr 20, 2025 $0.0000712
+2.74%
$128,538 $80,238
Apr 19, 2025 $0.0000692
-1.70%
$124,927 $47,988
Apr 18, 2025 $0.0000703
+0.29%
$126,913 $87,740
Apr 17, 2025 $0.0000701
-11.83%
$126,552 $80,567
Apr 16, 2025 $0.0000795
-6.90%
$143,535 $79,930
Apr 15, 2025 $0.0000854
-3.17%
$154,181 $62,612
Apr 14, 2025 $0.0000881
-1.44%
$159,127 $149,633
Apr 13, 2025 $0.0000894
-0.92%
$161,456 $160,408
Apr 12, 2025 $0.0000903
-0.46%
$162,970 $152,797
Apr 11, 2025 $0.0000907
-0.30%
$163,722 $132,739
Apr 10, 2025 $0.000091
-0.33%
$164,210 $127,624
Apr 9, 2025 $0.0000913
-0.18%
$164,774 $155,775
Apr 8, 2025 $0.0000914
+0.07%
$164,982 $185,385
Apr 7, 2025 $0.0000913
-0.76%
$164,864 $128,750
Apr 6, 2025 $0.000092
-0.13%
$166,032 $130,159
Apr 5, 2025 $0.0000921
-0.39%
$166,324 $126,267
Apr 4, 2025 $0.0000925
-1.35%
$166,979 $100,505
Apr 3, 2025 $0.0000938
-1.48%
$169,264 $78,603
Apr 2, 2025 $0.0000952
+0.35%
$171,876 $86,994
Apr 1, 2025 $0.0000948
-3.57%
$171,155 $78,248
Mar 31, 2025 $0.0000983
-6.58%
$177,478 $92,274
Mar 30, 2025 $0.000106
+0.04%
$190,601 $81,449
Mar 29, 2025 $0.000105
-0.01%
$190,173 $83,224
Mar 28, 2025 $0.000105
+0.31%
$190,191 $94,221
Mar 27, 2025 $0.000105
+1.83%
$189,715 $103,983
Mar 26, 2025 $0.000103
-2.45%
$186,319 $74,460
Mar 25, 2025 $0.000106
+1.40%
$190,934 $78,022
Mar 24, 2025 $0.000104
-1.30%
$187,930 $108,649
Mar 23, 2025 $0.000105
+0.01%
$190,269 $114,813