Metafluence Historical Data

METO Page 11
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 0.000165
+1.18%
$ 298,771 $ 143,098
Jan 31, 2025 $ 0.000163
+9.60%
$ 294,902 $ 90,566
Jan 30, 2025 $ 0.000149
+8.64%
$ 269,069 $ 104,691
Jan 29, 2025 $ 0.000137
-4.46%
$ 247,542 $ 114,324
Jan 28, 2025 $ 0.000143
+0.31%
$ 259,037 $ 113,255
Jan 27, 2025 $ 0.000143
-1.47%
$ 258,321 $ 106,758
Jan 26, 2025 $ 0.000146
-2.51%
$ 263,882 $ 95,326
Jan 25, 2025 $ 0.000152
-6.54%
$ 274,536 $ 121,627
Jan 24, 2025 $ 0.000156
-0.92%
$ 282,441 $ 118,235
Jan 23, 2025 $ 0.00016
-13.34%
$ 289,192 $ 59,824
Jan 22, 2025 $ 0.000184
-0.59%
$ 332,899 $ 50,745
Jan 21, 2025 $ 0.000186
+5.10%
$ 334,885 $ 112,527
Jan 20, 2025 $ 0.000177
-2.89%
$ 319,596 $ 124,167
Jan 19, 2025 $ 0.000182
+0.88%
$ 328,846 $ 109,255
Jan 18, 2025 $ 0.000181
-1.37%
$ 326,922 $ 94,000
Jan 17, 2025 $ 0.000184
-0.02%
$ 331,419 $ 154,577
Jan 16, 2025 $ 0.000184
+0.01%
$ 331,477 $ 109,016
Jan 15, 2025 $ 0.000183
+1.17%
$ 331,032 $ 160,369
Jan 14, 2025 $ 0.000181
-1.48%
$ 327,174 $ 159,020
Jan 13, 2025 $ 0.000184
-7.05%
$ 331,904 $ 117,448
Jan 12, 2025 $ 0.000198
+4.23%
$ 357,068 $ 144,432
Jan 11, 2025 $ 0.000189
+4.64%
$ 341,908 $ 118,518
Jan 10, 2025 $ 0.000181
-0.38%
$ 326,780 $ 140,368
Jan 9, 2025 $ 0.000182
+3.11%
$ 328,035 $ 148,931
Jan 8, 2025 $ 0.000176
+3.48%
$ 317,705 $ 156,144
Jan 7, 2025 $ 0.00017
+0.14%
$ 307,028 $ 126,151
Jan 6, 2025 $ 0.00017
-0.23%
$ 306,603 $ 102,107
Jan 5, 2025 $ 0.00017
-0.64%
$ 307,609 $ 69,794
Jan 4, 2025 $ 0.000171
+0.06%
$ 309,582 $ 39,098
Jan 3, 2025 $ 0.000171
-0.16%
$ 309,497 $ 49,513
Jan 2, 2025 $ 0.000171
-0.05%
$ 309,577 $ 50,980
Jan 1, 2025 $ 0.000172
-5.12%
$ 309,795 $ 82,443
Dec 31, 2024 $ 0.000181
-2.55%
$ 326,517 $ 75,946
Dec 30, 2024 $ 0.000186
+0.63%
$ 335,874 $ 98,146
Dec 29, 2024 $ 0.000185
-5.33%
$ 334,178 $ 107,328
Dec 28, 2024 $ 0.000195
-0.38%
$ 352,580 $ 114,779
Dec 27, 2024 $ 0.000196
-3.43%
$ 353,971 $ 131,579
Dec 26, 2024 $ 0.000202
-2.37%
$ 365,193 $ 129,580
Dec 25, 2024 $ 0.000207
+0.27%
$ 374,071 $ 144,531
Dec 24, 2024 $ 0.000207
+0.27%
$ 373,645 $ 133,116
Dec 23, 2024 $ 0.000206
-1.12%
$ 372,367 $ 135,328
Dec 22, 2024 $ 0.000209
+2.43%
$ 376,950 $ 171,097
Dec 21, 2024 $ 0.000204
+0.35%
$ 367,640 $ 158,916
Dec 20, 2024 $ 0.000203
-7.86%
$ 366,205 $ 152,010
Dec 19, 2024 $ 0.000217
-4.20%
$ 392,159 $ 162,526
Dec 18, 2024 $ 0.000226
+0.85%
$ 408,230 $ 193,935
Dec 17, 2024 $ 0.000224
-0.64%
$ 404,780 $ 194,677
Dec 16, 2024 $ 0.000226
-1.51%
$ 407,431 $ 180,895
Dec 15, 2024 $ 0.000229
+1.90%
$ 413,688 $ 140,998
Dec 14, 2024 $ 0.000224
-0.53%
$ 403,798 $ 123,930