Metafluence Historical Data

METO Page 12
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 0.000306
+0.21%
$ 551,685 $ 70,781
Oct 13, 2024 $ 0.000306
-1.71%
$ 551,614 $ 116,055
Oct 12, 2024 $ 0.00031
+2.74%
$ 559,321 $ 111,162
Oct 11, 2024 $ 0.000301
-0.22%
$ 544,224 $ 103,857
Oct 10, 2024 $ 0.000302
-2.45%
$ 545,508 $ 19,274
Oct 9, 2024 $ 0.00031
-2.04%
$ 559,315 $ 58,545
Oct 8, 2024 $ 0.000316
-1.71%
$ 570,973 $ 55,923
Oct 7, 2024 $ 0.000322
-0.45%
$ 580,934 $ 32,626
Oct 6, 2024 $ 0.000323
-3.20%
$ 583,577 $ 74,447
Oct 5, 2024 $ 0.000334
+6.99%
$ 602,860 $ 55,776
Oct 4, 2024 $ 0.000313
+2.10%
$ 564,375 $ 44,562
Oct 3, 2024 $ 0.000306
-2.60%
$ 552,750 $ 50,530
Oct 2, 2024 $ 0.000315
-1.22%
$ 567,953 $ 58,174
Oct 1, 2024 $ 0.000319
-6.92%
$ 575,311 $ 88,869
Sep 30, 2024 $ 0.000342
-0.87%
$ 618,113 $ 124,737
Sep 29, 2024 $ 0.000347
+8.48%
$ 627,342 $ 117,641
Sep 28, 2024 $ 0.000316
+2.68%
$ 571,258 $ 86,941
Sep 27, 2024 $ 0.000308
-0.03%
$ 556,322 $ 42,897
Sep 26, 2024 $ 0.000307
-1.33%
$ 554,908 $ 123,273
Sep 25, 2024 $ 0.000308
+7.58%
$ 556,121 $ 51,740
Sep 24, 2024 $ 0.000286
+3.06%
$ 516,913 $ 74,496
Sep 23, 2024 $ 0.000278
-9.64%
$ 501,554 $ 122,420
Sep 22, 2024 $ 0.000307
+4.60%
$ 555,088 $ 143,513
Sep 21, 2024 $ 0.000294
-0.57%
$ 530,665 $ 79,868
Sep 20, 2024 $ 0.000294
+0.52%
$ 529,980 $ 68,622
Sep 19, 2024 $ 0.000292
-0.10%
$ 527,265 $ 107,198
Sep 18, 2024 $ 0.000293
-0.38%
$ 528,932 $ 151,895
Sep 17, 2024 $ 0.000295
+0.69%
$ 532,122 $ 55,298
Sep 16, 2024 $ 0.000293
-1.61%
$ 528,956 $ 102,752
Sep 15, 2024 $ 0.000297
-1.09%
$ 536,519 $ 57,255
Sep 14, 2024 $ 0.0003
-3.53%
$ 542,454 $ 75,925
Sep 13, 2024 $ 0.00031
-4.47%
$ 560,331 $ 45,692
Sep 12, 2024 $ 0.000325
+0.30%
$ 586,533 $ 107,100
Sep 11, 2024 $ 0.000324
+0.60%
$ 585,057 $ 149,412
Sep 10, 2024 $ 0.000321
+16.21%
$ 580,046 $ 105,860
Sep 9, 2024 $ 0.000276
+4.08%
$ 498,392 $ 102,958
Sep 8, 2024 $ 0.000265
-4.61%
$ 478,816 $ 68,670
Sep 7, 2024 $ 0.000278
-9.83%
$ 501,960 $ 84,352
Sep 6, 2024 $ 0.000306
-9.23%
$ 552,828 $ 96,557
Sep 5, 2024 $ 0.000337
-0.63%
$ 607,545 $ 74,385
Sep 4, 2024 $ 0.000341
-3.84%
$ 614,783 $ 43,797
Sep 3, 2024 $ 0.000354
-12.08%
$ 639,347 $ 61,794
Sep 2, 2024 $ 0.000404
-12.84%
$ 728,965 $ 109,635
Sep 1, 2024 $ 0.000461
-4.64%
$ 831,991 $ 172,897
Aug 31, 2024 $ 0.000485
+11.43%
$ 876,228 $ 116,065
Aug 30, 2024 $ 0.000436
-3.53%
$ 786,350 $ 151,174
Aug 29, 2024 $ 0.000447
+47.66%
$ 807,084 $ 115,425
Aug 28, 2024 $ 0.000304
+2.40%
$ 548,241 $ 101,312
Aug 27, 2024 $ 0.000297
-0.66%
$ 536,820 $ 76,630
Aug 26, 2024 $ 0.000299
-6.75%
$ 540,092 $ 120,646