Metafluence Historical Data

METO Page 14
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $ 0.000637
+3.24%
$ 1.15 million $ 64,378
May 16, 2024 $ 0.000618
-0.65%
$ 1.12 million $ 63,188
May 15, 2024 $ 0.000623
+0.19%
$ 1.12 million $ 65,078
May 14, 2024 $ 0.000622
-2.39%
$ 1.12 million $ 63,641
May 13, 2024 $ 0.000637
-1.52%
$ 1.15 million $ 56,057
May 12, 2024 $ 0.000646
+0.04%
$ 1.17 million $ 70,759
May 11, 2024 $ 0.000646
-0.61%
$ 1.17 million $ 64,503
May 10, 2024 $ 0.00065
-1.30%
$ 1.17 million $ 52,081
May 9, 2024 $ 0.000659
-8.18%
$ 1.19 million $ 66,443
May 8, 2024 $ 0.000717
-1.83%
$ 1.29 million $ 67,019
May 7, 2024 $ 0.00073
-0.06%
$ 1.32 million $ 62,567
May 6, 2024 $ 0.00073
-3.79%
$ 1.32 million $ 56,967
May 5, 2024 $ 0.000759
-0.98%
$ 1.37 million $ 57,638
May 4, 2024 $ 0.000766
-6.99%
$ 1.38 million $ 68,226
May 3, 2024 $ 0.000824
-4.43%
$ 1.49 million $ 63,781
May 2, 2024 $ 0.000862
-10.66%
$ 1.56 million $ 79,051
May 1, 2024 $ 0.000965
-1.48%
$ 1.74 million $ 63,139
Apr 30, 2024 $ 0.000979
-1.77%
$ 1.77 million $ 65,710
Apr 29, 2024 $ 0.000997
-4.54%
$ 1.8 million $ 55,620
Apr 28, 2024 $ 0.00104
-1.21%
$ 1.89 million $ 86,883
Apr 27, 2024 $ 0.00106
-1.22%
$ 5.07 million $ 111,102
Apr 26, 2024 $ 0.00107
-1.95%
$ 5.14 million $ 107,926
Apr 25, 2024 $ 0.00109
+4.67%
$ 5.24 million $ 142,540
Apr 24, 2024 $ 0.00104
+1.22%
$ 5 million $ 151,143
Apr 23, 2024 $ 0.00103
+4.35%
$ 44,497 $ 173,876
Apr 22, 2024 $ 0.000987
-6.15%
$ 42,643 $ 175,300
Apr 21, 2024 $ 0.00105
+0.61%
$ 45,437 $ 166,515
Apr 20, 2024 $ 0.00104
+0.80%
$ 45,101 $ 142,654
Apr 19, 2024 $ 0.00104
+0.60%
$ 44,743 $ 154,224
Apr 18, 2024 $ 0.00103
-1.68%
$ 44,510 $ 172,974
Apr 17, 2024 $ 0.00105
-0.28%
$ 45,270 $ 172,510
Apr 16, 2024 $ 0.00105
+6.86%
$ 45,396 $ 137,920
Apr 15, 2024 $ 0.000983
-2.48%
$ 42,481 $ 127,780
Apr 14, 2024 $ 0.00101
+10.76%
$ 43,559 $ 184,662
Apr 13, 2024 $ 0.00091
-1.95%
$ 39,329 $ 128,629
Apr 12, 2024 $ 0.000928
-2.92%
$ 40,110 $ 223,471
Apr 11, 2024 $ 0.000956
+2.59%
$ 41,315 $ 142,763
Apr 10, 2024 $ 0.000932
-4.18%
$ 40,271 $ 169,872
Apr 9, 2024 $ 0.000975
-3.36%
$ 42,121 $ 170,016
Apr 8, 2024 $ 0.00101
-1.80%
$ 43,593 $ 180,618
Apr 7, 2024 $ 0.00103
+6.62%
$ 44,392 $ 179,425
Apr 6, 2024 $ 0.000964
-0.36%
$ 41,635 $ 181,166
Apr 5, 2024 $ 0.000967
+1.09%
$ 41,786 $ 176,752
Apr 4, 2024 $ 0.000957
+5.90%
$ 41,337 $ 191,157
Apr 3, 2024 $ 0.000904
+3.03%
$ 39,059 $ 178,842
Apr 2, 2024 $ 0.000878
-5.47%
$ 37,908 $ 170,382
Apr 1, 2024 $ 0.000928
+2.94%
$ 40,102 $ 184,422
Mar 31, 2024 $ 0.000902
-5.19%
$ 38,958 $ 176,770
Mar 30, 2024 $ 0.000951
-2.82%
$ 41,089 $ 163,685
Mar 29, 2024 $ 0.000979
+0.23%
$ 42,280 $ 180,763