Metafluence Historical Data

METO Page 17
Download
Date Close Price change Market cap Trading volume
Dec 19, 2023 $ 0.00134
+12.92%
$ 57,777 $ 149,342
Dec 18, 2023 $ 0.00118
+0.34%
$ 51,155 $ 134,865
Dec 17, 2023 $ 0.00118
-2.11%
$ 51,022 $ 137,686
Dec 16, 2023 $ 0.00121
+0.16%
$ 52,117 $ 142,264
Dec 15, 2023 $ 0.0012
-18.98%
$ 52,032 $ 150,721
Dec 14, 2023 $ 0.00148
+22.72%
$ 63,916 $ 204,680
Dec 13, 2023 $ 0.00123
+24.64%
$ 53,062 $ 159,107
Dec 12, 2023 $ 0.000985
+8.91%
$ 42,542 $ 142,961
Dec 11, 2023 $ 0.000904
+2.08%
$ 39,045 $ 149,043
Dec 10, 2023 $ 0.000885
-10.32%
$ 38,237 $ 128,011
Dec 9, 2023 $ 0.000988
+12.69%
$ 42,665 $ 155,296
Dec 8, 2023 $ 0.000877
-2.68%
$ 37,868 $ 130,720
Dec 7, 2023 $ 0.000901
-2.33%
$ 38,910 $ 139,676
Dec 6, 2023 $ 0.000922
+4.46%
$ 39,837 $ 145,741
Dec 5, 2023 $ 0.000883
+0.30%
$ 38,128 $ 130,815
Dec 4, 2023 $ 0.000879
-5.80%
$ 37,960 $ 123,293
Dec 3, 2023 $ 0.000933
+5.15%
$ 40,304 $ 141,105
Dec 2, 2023 $ 0.000888
-4.29%
$ 38,351 $ 140,504
Dec 1, 2023 $ 0.000927
+9.04%
$ 40,040 $ 177,483
Nov 30, 2023 $ 0.00085
+5.52%
$ 36,719 $ 141,056
Nov 29, 2023 $ 0.000807
-0.83%
$ 34,858 $ 136,563
Nov 28, 2023 $ 0.000814
+0.92%
$ 35,155 $ 136,066
Nov 27, 2023 $ 0.000805
-2.59%
$ 34,768 $ 142,361
Nov 26, 2023 $ 0.000827
-0.78%
$ 35,711 $ 147,868
Nov 25, 2023 $ 0.000832
-5.14%
$ 35,934 $ 151,040
Nov 24, 2023 $ 0.000876
+4.73%
$ 37,859 $ 144,703
Nov 23, 2023 $ 0.000836
+3.56%
$ 36,104 $ 145,382
Nov 22, 2023 $ 0.000804
+12.66%
$ 34,753 $ 149,484
Nov 21, 2023 $ 0.000713
+3.78%
$ 30,806 $ 132,973
Nov 20, 2023 $ 0.000688
-1.14%
$ 29,701 $ 148,206
Nov 19, 2023 $ 0.000697
+1.74%
$ 30,119 $ 119,866
Nov 18, 2023 $ 0.000685
-4.19%
$ 29,602 $ 135,293
Nov 17, 2023 $ 0.000715
-2.40%
$ 30,904 $ 156,017
Nov 16, 2023 $ 0.000733
-5.68%
$ 31,654 $ 126,474
Nov 15, 2023 $ 0.000767
-12.93%
$ 33,144 $ 137,099
Nov 14, 2023 $ 0.000881
+5.32%
$ 38,052 $ 136,720
Nov 13, 2023 $ 0.000837
-0.86%
$ 36,166 $ 136,789
Nov 12, 2023 $ 0.000845
+3.08%
$ 36,543 $ 138,252
Nov 11, 2023 $ 0.00082
+0.74%
$ 35,419 $ 146,418
Nov 10, 2023 $ 0.000815
-10.13%
$ 35,224 $ 146,546
Nov 9, 2023 $ 0.000907
+14.66%
$ 39,184 $ 153,698
Nov 8, 2023 $ 0.000792
-5.39%
$ 34,210 $ 158,317
Nov 7, 2023 $ 0.000832
-13.64%
$ 35,928 $ 187,662
Nov 6, 2023 $ 0.000951
+4.26%
$ 40,647 $ 130,217
Nov 5, 2023 $ 0.000913
-4.93%
$ 39,425 $ 158,273
Nov 4, 2023 $ 0.000963
+2.35%
$ 41,596 $ 153,590
Nov 3, 2023 $ 0.000939
+10.68%
$ 40,580 $ 132,836
Nov 2, 2023 $ 0.000849
+8.15%
$ 36,694 $ 149,182
Nov 1, 2023 $ 0.000785
+3.78%
$ 33,911 $ 134,102
Oct 31, 2023 $ 0.000756
+2.11%
$ 32,670 $ 136,836