Metafluence Historical Data

METO Page 18
Download
Date Close Price change Market cap Trading volume
Apr 6, 2024 $0.000964
-0.36%
$41,635 $181,166
Apr 5, 2024 $0.000967
+1.09%
$41,786 $176,752
Apr 4, 2024 $0.000957
+5.90%
$41,337 $191,157
Apr 3, 2024 $0.000904
+3.03%
$39,059 $178,842
Apr 2, 2024 $0.000878
-5.47%
$37,908 $170,382
Apr 1, 2024 $0.000928
+2.94%
$40,102 $184,422
Mar 31, 2024 $0.000902
-5.19%
$38,958 $176,770
Mar 30, 2024 $0.000951
-2.82%
$41,089 $163,685
Mar 29, 2024 $0.000979
+0.23%
$42,280 $180,763
Mar 28, 2024 $0.000976
-3.79%
$42,185 $178,736
Mar 27, 2024 $0.00101
+7.43%
$43,847 $165,851
Mar 26, 2024 $0.000945
+2.42%
$40,815 $119,129
Mar 25, 2024 $0.000923
+9.07%
$39,863 $130,909
Mar 24, 2024 $0.000847
+1.59%
$36,585 $122,291
Mar 23, 2024 $0.000833
+3.99%
$35,989 $113,768
Mar 22, 2024 $0.000802
-4.21%
$34,632 $117,134
Mar 21, 2024 $0.000839
+0.74%
$36,230 $128,739
Mar 20, 2024 $0.000833
+8.40%
$35,973 $129,876
Mar 19, 2024 $0.000769
+3.89%
$33,203 $139,636
Mar 18, 2024 $0.000739
-3.98%
$31,945 $149,086
Mar 17, 2024 $0.00077
+2.79%
$33,284 $155,497
Mar 16, 2024 $0.000751
-1.89%
$32,442 $136,669
Mar 15, 2024 $0.000765
-8.76%
$33,057 $123,697
Mar 14, 2024 $0.000846
+1.47%
$36,553 $132,034
Mar 13, 2024 $0.00083
-9.71%
$35,839 $135,390
Mar 12, 2024 $0.000918
-3.85%
$39,660 $135,990
Mar 11, 2024 $0.000955
+7.08%
$41,258 $147,058
Mar 10, 2024 $0.000894
-2.40%
$38,600 $130,006
Mar 9, 2024 $0.000915
+4.43%
$39,545 $137,248
Mar 8, 2024 $0.000877
+0.74%
$37,872 $122,883
Mar 7, 2024 $0.00087
+18.23%
$37,594 $104,885
Mar 6, 2024 $0.000736
-4.94%
$31,797 $118,599
Mar 5, 2024 $0.000774
+2.91%
$33,426 $132,509
Mar 4, 2024 $0.000752
+5.83%
$32,477 $130,952
Mar 3, 2024 $0.00071
+1.04%
$30,689 $129,302
Mar 2, 2024 $0.000704
+2.84%
$30,434 $144,598
Mar 1, 2024 $0.000685
-0.48%
$29,585 $126,678
Feb 29, 2024 $0.000688
+0.56%
$29,742 $125,979
Feb 28, 2024 $0.000685
-3.00%
$29,577 $118,116
Feb 27, 2024 $0.000706
-1.19%
$30,492 $122,931
Feb 26, 2024 $0.000715
-2.10%
$30,887 $123,782
Feb 25, 2024 $0.000732
+4.50%
$31,623 $94,037
Feb 24, 2024 $0.000701
+0.23%
$30,262 $118,310
Feb 23, 2024 $0.0007
-1.91%
$30,227 $128,065
Feb 22, 2024 $0.000712
-6.12%
$30,754 $117,569
Feb 21, 2024 $0.000758
-2.09%
$32,745 $115,446
Feb 20, 2024 $0.000774
-2.88%
$33,423 $123,358
Feb 19, 2024 $0.000798
-7.04%
$34,456 $119,358
Feb 18, 2024 $0.000859
-6.50%
$37,088 $120,265
Feb 17, 2024 $0.000915
+2.95%
$39,535 $130,949