Metafluence Historical Data

METO Page 21
Download
Date Close Price change Market cap Trading volume
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
Sep 20, 2023 $0.000475
+0.10%
$20,530 $127,241