Metafluence Historical Data

METO Page 15
Download
Date Close Price change Market cap Trading volume
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
Jul 16, 2024 $0.000346
+0.89%
$624,531 $84,995