Metafluence Historical Data

METO Page 16
Download
Date Close Price change Market cap Trading volume
Apr 28, 3 AM $ 0.0000552
-0.16%
$ 99,581 $ 8,852
Apr 28, 2 AM $ 0.0000552
+0.00%
$ 99,743 $ 8,701
Apr 28, 1 AM $ 0.0000552
-0.02%
$ 99,743 $ 8,707
Apr 28, 12 AM $ 0.0000553
+0.00%
$ 99,779 $ 8,757
Apr 27, 11 PM $ 0.0000553
+0.02%
$ 99,761 $ 8,753
Apr 27, 10 PM $ 0.0000552
+0.00%
$ 99,743 $ 8,783
Apr 27, 9 PM $ 0.0000552
-0.04%
$ 99,743 $ 8,830
Apr 27, 8 PM $ 0.0000553
+0.04%
$ 99,779 $ 8,884
Apr 27, 7 PM $ 0.0000552
-0.04%
$ 99,743 $ 8,723
Apr 27, 6 PM $ 0.0000553
+0.04%
$ 99,779 $ 8,517
Apr 27, 5 PM $ 0.0000552
+0.00%
$ 99,743 $ 8,486
Apr 27, 4 PM $ 0.0000552
-0.02%
$ 99,743 $ 8,124
Apr 27, 3 PM $ 0.0000553
+0.00%
$ 99,761 $ 7,692
Apr 27, 2 PM $ 0.0000552
+0.00%
$ 99,743 $ 7,501
Apr 27, 1 PM $ 0.0000552
+0.00%
$ 99,743 $ 7,504
Apr 27, 12 PM $ 0.0000552
-0.05%
$ 99,743 $ 7,577
Apr 27, 11 AM $ 0.0000553
-0.02%
$ 99,797 $ 7,834
Apr 27, 10 AM $ 0.0000553
-0.02%
$ 99,797 $ 7,702
Apr 27, 9 AM $ 0.0000553
+0.02%
$ 99,816 $ 7,480
Apr 27, 8 AM $ 0.0000553
+0.00%
$ 99,797 $ 7,450
Apr 27, 7 AM $ 0.0000553
+0.00%
$ 99,797 $ 7,576
Apr 27, 6 AM $ 0.0000553
-0.02%
$ 99,797 $ 7,569
Apr 27, 5 AM $ 0.0000553
+0.00%
$ 99,816 $ 7,604
Apr 27, 4 AM $ 0.0000553
+0.02%
$ 99,816 $ 7,509
Apr 27, 3 AM $ 0.0000553
+0.00%
$ 99,797 $ 7,545
Apr 27, 2 AM $ 0.0000553
-0.02%
$ 99,797 $ 7,517
Apr 27, 1 AM $ 0.0000553
+0.00%
$ 99,816 $ 7,543
Apr 27, 12 AM $ 0.0000553
+0.02%
$ 99,816 $ 7,447
Apr 26, 11 PM $ 0.0000553
+0.00%
$ 99,797 $ 7,113
Apr 26, 10 PM $ 0.0000553
-0.02%
$ 99,797 $ 6,980
Apr 26, 9 PM $ 0.0000553
+0.00%
$ 99,816 $ 6,992
Apr 26, 8 PM $ 0.0000553
+0.00%
$ 99,816 $ 7,017
Apr 26, 7 PM $ 0.0000553
-0.02%
$ 99,816 $ 7,167
Apr 26, 6 PM $ 0.0000553
+0.00%
$ 99,834 $ 7,448
Apr 26, 5 PM $ 0.0000553
+0.00%
$ 99,834 $ 7,879
Apr 26, 4 PM $ 0.0000553
+0.00%
$ 99,834 $ 8,303
Apr 26, 3 PM $ 0.0000553
-0.05%
$ 99,834 $ 8,734
Apr 26, 2 PM $ 0.0000553
+0.00%
$ 99,888 $ 8,904
Apr 26, 1 PM $ 0.0000553
+0.00%
$ 99,888 $ 8,827
Apr 26, 12 PM $ 0.0000553
+0.00%
$ 99,888 $ 8,702
Apr 26, 11 AM $ 0.0000553
-0.04%
$ 99,890 $ 8,503
Apr 26, 10 AM $ 0.0000554
+0.00%
$ 99,927 $ 8,386
Apr 26, 9 AM $ 0.0000553
-0.02%
$ 99,924 $ 8,210
Apr 26, 8 AM $ 0.0000554
+0.00%
$ 99,942 $ 7,784
Apr 26, 7 AM $ 0.0000554
+0.00%
$ 99,942 $ 7,354
Apr 26, 6 AM $ 0.0000554
+0.00%
$ 99,942 $ 6,902
Apr 26, 5 AM $ 0.0000554
+0.00%
$ 99,942 $ 6,476
Apr 26, 4 AM $ 0.0000554
+0.00%
$ 99,942 $ 6,152
Apr 26, 3 AM $ 0.0000554
+0.00%
$ 99,942 $ 5,717
Apr 26, 2 AM $ 0.0000554
+0.02%
$ 99,942 $ 5,287