Metafluence Historical Data

METO Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 13, 2024 $0.000225
-7.36%
$405,937 $155,712