Metafluence Historical Data

METO Page 14
Download
Date Close Price change Market cap Trading volume
Jul 6, 2024 $ 0.000364
+0.22%
$ 657,636 $ 85,678
Jul 5, 2024 $ 0.000362
-3.78%
$ 654,266 $ 91,406
Jul 4, 2024 $ 0.000379
-0.36%
$ 683,681 $ 85,912
Jul 3, 2024 $ 0.00038
-2.15%
$ 685,585 $ 79,315
Jul 2, 2024 $ 0.000388
-0.89%
$ 700,406 $ 84,309
Jul 1, 2024 $ 0.000391
-1.94%
$ 706,131 $ 83,094
Jun 30, 2024 $ 0.000399
+0.00%
$ 720,172 $ 69,350
Jun 29, 2024 $ 0.000399
-1.78%
$ 720,145 $ 85,171
Jun 28, 2024 $ 0.000406
+1.39%
$ 733,355 $ 72,846
Jun 27, 2024 $ 0.0004
-0.24%
$ 722,162 $ 90,526
Jun 26, 2024 $ 0.000401
+0.37%
$ 723,993 $ 77,787
Jun 25, 2024 $ 0.0004
-0.53%
$ 721,274 $ 92,447
Jun 24, 2024 $ 0.000402
-0.26%
$ 725,143 $ 93,638
Jun 23, 2024 $ 0.000403
+0.44%
$ 726,788 $ 77,140
Jun 22, 2024 $ 0.000401
-0.04%
$ 723,422 $ 61,923
Jun 21, 2024 $ 0.000401
-0.54%
$ 723,305 $ 78,166
Jun 20, 2024 $ 0.000402
+0.01%
$ 725,290 $ 69,576
Jun 19, 2024 $ 0.000402
+0.28%
$ 725,319 $ 62,160
Jun 18, 2024 $ 0.000401
+0.98%
$ 723,949 $ 61,556
Jun 17, 2024 $ 0.000397
-6.41%
$ 716,491 $ 69,212
Jun 16, 2024 $ 0.000424
-1.48%
$ 765,737 $ 68,727
Jun 15, 2024 $ 0.00043
-4.80%
$ 777,183 $ 53,628
Jun 14, 2024 $ 0.000452
-1.57%
$ 816,383 $ 73,160
Jun 13, 2024 $ 0.000459
+0.22%
$ 829,395 $ 65,519
Jun 12, 2024 $ 0.000458
-3.13%
$ 827,575 $ 62,305
Jun 11, 2024 $ 0.000474
-2.52%
$ 856,404 $ 64,554
Jun 10, 2024 $ 0.000487
+3.31%
$ 878,520 $ 67,548
Jun 9, 2024 $ 0.000471
+0.03%
$ 850,376 $ 52,303
Jun 8, 2024 $ 0.000471
+0.49%
$ 847,449 $ 58,173
Jun 7, 2024 $ 0.000469
-2.50%
$ 846,019 $ 76,384
Jun 6, 2024 $ 0.000481
+2.33%
$ 867,733 $ 72,744
Jun 5, 2024 $ 0.00047
-1.65%
$ 847,996 $ 65,240
Jun 4, 2024 $ 0.000478
+0.29%
$ 862,224 $ 61,371
Jun 3, 2024 $ 0.000476
+0.77%
$ 859,759 $ 65,833
Jun 2, 2024 $ 0.000473
-0.19%
$ 854,505 $ 52,706
Jun 1, 2024 $ 0.000474
-1.26%
$ 856,115 $ 66,888
May 31, 2024 $ 0.00048
+0.05%
$ 867,083 $ 67,042
May 30, 2024 $ 0.000481
-0.44%
$ 867,651 $ 68,548
May 29, 2024 $ 0.000483
+0.15%
$ 872,423 $ 68,579
May 28, 2024 $ 0.000482
+1.69%
$ 870,082 $ 65,806
May 27, 2024 $ 0.000473
-4.58%
$ 854,697 $ 63,753
May 26, 2024 $ 0.000496
-3.83%
$ 895,725 $ 63,662
May 25, 2024 $ 0.000517
+1.27%
$ 932,978 $ 66,631
May 24, 2024 $ 0.000512
-11.29%
$ 924,385 $ 55,658
May 23, 2024 $ 0.000578
+0.75%
$ 1.04 million $ 73,516
May 22, 2024 $ 0.000572
-7.31%
$ 1.03 million $ 69,613
May 21, 2024 $ 0.000617
-1.52%
$ 1.11 million $ 53,807
May 20, 2024 $ 0.000627
-0.13%
$ 1.13 million $ 70,255
May 19, 2024 $ 0.000628
-0.95%
$ 1.13 million $ 63,389
May 18, 2024 $ 0.000634
-0.33%
$ 1.15 million $ 60,323