Metafluence Historical Data

METO Page 14
Download
Date Close Price change Market cap Trading volume
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
Aug 25, 2024 $ 0.000321
-7.62%
$ 579,319 $ 47,910
Aug 24, 2024 $ 0.000346
+18.85%
$ 625,384 $ 109,360
Aug 23, 2024 $ 0.000291
+1.58%
$ 525,096 $ 51,903
Aug 22, 2024 $ 0.000287
+3.19%
$ 517,426 $ 47,212
Aug 21, 2024 $ 0.000278
+0.99%
$ 501,118 $ 36,051
Aug 20, 2024 $ 0.000275
+0.29%
$ 496,199 $ 96,131
Aug 19, 2024 $ 0.000274
-2.12%
$ 495,333 $ 65,800
Aug 18, 2024 $ 0.00028
+1.55%
$ 506,058 $ 57,965
Aug 17, 2024 $ 0.000277
-10.44%
$ 499,610 $ 52,027
Aug 16, 2024 $ 0.000309
-8.14%
$ 557,868 $ 121,888
Aug 15, 2024 $ 0.000333
+2.81%
$ 601,985 $ 66,948
Aug 14, 2024 $ 0.000325
-2.61%
$ 587,305 $ 73,624
Aug 13, 2024 $ 0.000336
-1.74%
$ 607,294 $ 85,113
Aug 12, 2024 $ 0.000342
+4.45%
$ 618,061 $ 113,145
Aug 11, 2024 $ 0.000328
+0.59%
$ 592,289 $ 126,680
Aug 10, 2024 $ 0.000326
+0.62%
$ 588,033 $ 88,338
Aug 9, 2024 $ 0.000324
-1.24%
$ 584,609 $ 17,214
Aug 8, 2024 $ 0.000325
-2.49%
$ 586,839 $ 22,585
Aug 7, 2024 $ 0.000333
+1.20%
$ 601,842 $ 22,702
Aug 6, 2024 $ 0.000329
-2.30%
$ 594,726 $ 21,382
Aug 5, 2024 $ 0.000337
+1.02%
$ 608,750 $ 7,546
Aug 4, 2024 $ 0.000333
-13.76%
$ 601,890 $ 2,755
Aug 3, 2024 $ 0.000387
+9.86%
$ 697,932 $ 2,485
Aug 2, 2024 $ 0.000352
-0.17%
$ 635,288 $ 9,755
Aug 1, 2024 $ 0.000353
-4.55%
$ 636,371 $ 2,009
Jul 31, 2024 $ 0.000369
+1.74%
$ 666,701 $ 844
Jul 30, 2024 $ 0.000363
+6.06%
$ 655,327 $ 3,234
Jul 29, 2024 $ 0.000342
+0.10%
$ 617,902 $ 3,331
Jul 28, 2024 $ 0.000342
-1.01%
$ 617,275 $ 59,494
Jul 27, 2024 $ 0.000345
-0.92%
$ 623,585 $ 53,336
Jul 26, 2024 $ 0.000349
-0.56%
$ 629,361 $ 46,049
Jul 25, 2024 $ 0.000351
-0.07%
$ 632,928 $ 56,950
Jul 24, 2024 $ 0.000351
+1.31%
$ 633,361 $ 45,816
Jul 23, 2024 $ 0.000346
+3.02%
$ 625,187 $ 61,343
Jul 22, 2024 $ 0.000336
-2.07%
$ 606,889 $ 77,176
Jul 21, 2024 $ 0.000343
-2.85%
$ 619,729 $ 74,032
Jul 20, 2024 $ 0.000353
-0.71%
$ 637,917 $ 74,753
Jul 19, 2024 $ 0.000356
+0.08%
$ 642,488 $ 90,189
Jul 18, 2024 $ 0.000356
-0.32%
$ 641,994 $ 87,524
Jul 17, 2024 $ 0.000357
+3.12%
$ 644,047 $ 82,969