Metafluence Historical Data

METO Page 20
Download
Date Close Price change Market cap Trading volume
Dec 28, 2023 $0.00148
-2.10%
$63,763 $109,185
Dec 27, 2023 $0.00151
+3.46%
$65,146 $127,223
Dec 26, 2023 $0.00146
-5.11%
$62,999 $108,334
Dec 25, 2023 $0.00154
+24.56%
$66,381 $107,740
Dec 24, 2023 $0.00123
+0.57%
$53,293 $90,668
Dec 23, 2023 $0.00123
+2.61%
$52,971 $85,783
Dec 22, 2023 $0.00121
-19.69%
$52,097 $94,552
Dec 21, 2023 $0.0015
-4.61%
$64,866 $157,896
Dec 20, 2023 $0.00157
+17.70%
$68,000 $238,755
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