Metafluence Historical Data

METO Page 12
Download
Date Close Price change Market cap Trading volume
Dec 13, 2024 $ 0.000225
-7.36%
$ 405,937 $ 155,712
Dec 12, 2024 $ 0.000243
+1.85%
$ 438,108 $ 133,426
Dec 11, 2024 $ 0.000238
-3.83%
$ 430,055 $ 124,295
Dec 10, 2024 $ 0.000248
-4.45%
$ 447,179 $ 159,140
Dec 9, 2024 $ 0.000259
-5.25%
$ 468,024 $ 139,930
Dec 8, 2024 $ 0.000274
-1.18%
$ 493,925 $ 150,510
Dec 7, 2024 $ 0.000277
-1.29%
$ 499,729 $ 99,238
Dec 6, 2024 $ 0.00028
-0.17%
$ 506,276 $ 93,177
Dec 5, 2024 $ 0.000281
+9.37%
$ 507,567 $ 160,479
Dec 4, 2024 $ 0.000257
+8.97%
$ 463,835 $ 126,844
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