Metafluence Historical Data

METO Page 16
Download
Date Close Price change Market cap Trading volume
Jul 15, 2024 $0.000343
+0.60%
$619,004 $83,545
Jul 14, 2024 $0.000341
+1.30%
$615,309 $84,826
Jul 13, 2024 $0.000336
-1.73%
$606,465 $73,075
Jul 12, 2024 $0.000342
-0.49%
$616,883 $98,460
Jul 11, 2024 $0.000342
+0.73%
$617,777 $90,473
Jul 10, 2024 $0.00034
+0.94%
$613,322 $83,149
Jul 9, 2024 $0.000336
-0.94%
$607,197 $87,419
Jul 8, 2024 $0.000339
+1.04%
$612,367 $86,217
Jul 7, 2024 $0.000336
-7.82%
$606,198 $82,363
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