Metafluence Historical Data

METO Page 20
Download
Date Close Price change Market cap Trading volume
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
Oct 30, 2023 $ 0.000742
+7.21%
$ 32,040 $ 89,498
Oct 29, 2023 $ 0.000692
-4.21%
$ 29,885 $ 154,329
Oct 28, 2023 $ 0.000722
+1.28%
$ 31,182 $ 132,844
Oct 27, 2023 $ 0.000713
+21.75%
$ 30,798 $ 161,376
Oct 26, 2023 $ 0.000585
-2.14%
$ 25,291 $ 143,203
Oct 25, 2023 $ 0.000598
+1.85%
$ 25,837 $ 110,697
Oct 24, 2023 $ 0.000587
+18.52%
$ 25,378 $ 147,283
Oct 23, 2023 $ 0.000496
+1.55%
$ 21,434 $ 136,928
Oct 22, 2023 $ 0.000488
-4.51%
$ 21,097 $ 134,073
Oct 21, 2023 $ 0.000511
+4.05%
$ 22,091 $ 145,014
Oct 20, 2023 $ 0.00049
+7.91%
$ 21,178 $ 139,322
Oct 19, 2023 $ 0.000455
-1.20%
$ 19,641 $ 142,711
Oct 18, 2023 $ 0.000461
-2.78%
$ 19,894 $ 136,563
Oct 17, 2023 $ 0.000474
+2.91%
$ 20,457 $ 134,459
Oct 16, 2023 $ 0.00046
+5.35%
$ 19,863 $ 130,610
Oct 15, 2023 $ 0.000436
+3.14%
$ 18,837 $ 117,835
Oct 14, 2023 $ 0.000423
-4.05%
$ 18,258 $ 134,425
Oct 13, 2023 $ 0.000441
+1.54%
$ 19,054 $ 114,044
Oct 12, 2023 $ 0.000435
+1.16%
$ 18,778 $ 127,974
Oct 11, 2023 $ 0.00043
-0.69%
$ 18,565 $ 128,660
Oct 10, 2023 $ 0.000433
-9.08%
$ 18,715 $ 129,938
Oct 9, 2023 $ 0.000476
+6.36%
$ 20,562 $ 115,080
Oct 8, 2023 $ 0.000447
-4.64%
$ 19,324 $ 114,271
Oct 7, 2023 $ 0.000469
+1.86%
$ 20,271 $ 128,018
Oct 6, 2023 $ 0.000461
-2.30%
$ 19,901 $ 122,047
Oct 5, 2023 $ 0.000471
+5.41%
$ 20,359 $ 119,407
Oct 4, 2023 $ 0.000447
+3.47%
$ 19,312 $ 127,369
Oct 3, 2023 $ 0.000432
-8.70%
$ 18,669 $ 111,223
Oct 2, 2023 $ 0.000473
+0.77%
$ 20,433 $ 124,873
Oct 1, 2023 $ 0.000469
-1.43%
$ 20,273 $ 114,411
Sep 30, 2023 $ 0.000475
-5.20%
$ 20,542 $ 115,856
Sep 29, 2023 $ 0.000501
+4.31%
$ 21,653 $ 113,454
Sep 28, 2023 $ 0.000481
+6.33%
$ 20,760 $ 115,285
Sep 27, 2023 $ 0.000452
+0.60%
$ 19,525 $ 108,770
Sep 26, 2023 $ 0.000449
-1.05%
$ 19,424 $ 147,816
Sep 25, 2023 $ 0.000454
-2.83%
$ 19,616 $ 121,720
Sep 24, 2023 $ 0.000467
-1.56%
$ 20,192 $ 114,157
Sep 23, 2023 $ 0.000475
-1.59%
$ 20,505 $ 127,950
Sep 22, 2023 $ 0.000482
+0.41%
$ 20,828 $ 115,777
Sep 21, 2023 $ 0.00048
+1.06%
$ 20,747 $ 128,023