Metafluence Historical Data

METO Page 13
Download
Date Close Price change Market cap Trading volume
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
Oct 24, 2024 $0.00029
-1.32%
$523,951 $111,758