Metafluence Historical Data

METO Page 17
Download
Date Close Price change Market cap Trading volume
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
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