Metafluence Historical Data

METO Page 21
Download
Date Close Price change Market cap Trading volume
Sep 20, 2023 $ 0.000475
+0.10%
$ 20,530 $ 127,241
Sep 19, 2023 $ 0.000475
+0.08%
$ 20,517 $ 120,836
Sep 18, 2023 $ 0.000475
-0.63%
$ 20,503 $ 147,341
Sep 17, 2023 $ 0.000477
+2.61%
$ 20,625 $ 141,469
Sep 16, 2023 $ 0.000465
+2.05%
$ 20,099 $ 127,936
Sep 15, 2023 $ 0.000455
-5.99%
$ 19,668 $ 127,039
Sep 14, 2023 $ 0.000484
-0.33%
$ 20,926 $ 129,038
Sep 13, 2023 $ 0.000486
+1.33%
$ 20,991 $ 130,358
Sep 12, 2023 $ 0.000479
-0.76%
$ 20,713 $ 121,183
Sep 11, 2023 $ 0.000484
-0.03%
$ 20,888 $ 124,036
Sep 10, 2023 $ 0.000484
+0.36%
$ 20,890 $ 115,899
Sep 9, 2023 $ 0.000482
-0.10%
$ 20,804 $ 121,372
Sep 8, 2023 $ 0.000482
+0.30%
$ 20,828 $ 128,163
Sep 7, 2023 $ 0.00048
-2.21%
$ 20,754 $ 131,884
Sep 6, 2023 $ 0.000491
+2.43%
$ 21,209 $ 124,327
Sep 5, 2023 $ 0.000479
+3.34%
$ 20,714 $ 138,117
Sep 4, 2023 $ 0.000464
-0.46%
$ 20,044 $ 113,923
Sep 3, 2023 $ 0.000466
-2.27%
$ 20,130 $ 123,371
Sep 2, 2023 $ 0.000477
-0.34%
$ 20,585 $ 126,943
Sep 1, 2023 $ 0.000478
+0.09%
$ 20,646 $ 120,951
Aug 31, 2023 $ 0.000477
-2.99%
$ 20,625 $ 119,010
Aug 30, 2023 $ 0.000489
+3.75%
$ 21,107 $ 116,818
Aug 29, 2023 $ 0.000471
-4.80%
$ 20,350 $ 148,303
Aug 28, 2023 $ 0.000495
+1.32%
$ 21,374 $ 82,352
Aug 27, 2023 $ 0.000488
-0.13%
$ 21,099 $ 96,220
Aug 26, 2023 $ 0.000489
+1.47%
$ 21,127 $ 106,586
Aug 25, 2023 $ 0.000482
+1.49%
$ 20,817 $ 105,407
Aug 24, 2023 $ 0.000475
-3.92%
$ 20,515 $ 107,086
Aug 23, 2023 $ 0.000494
-3.94%
$ 21,355 $ 117,801
Aug 22, 2023 $ 0.000514
+3.34%
$ 22,224 $ 96,792
Aug 21, 2023 $ 0.000498
-1.97%
$ 21,508 $ 115,500
Aug 20, 2023 $ 0.000508
-9.32%
$ 21,940 $ 88,381
Aug 19, 2023 $ 0.00056
-3.24%
$ 24,197 $ 108,554
Aug 18, 2023 $ 0.000579
+0.52%
$ 25,016 $ 106,164
Aug 17, 2023 $ 0.000576
-1.62%
$ 24,887 $ 121,340
Aug 16, 2023 $ 0.000586
-0.85%
$ 25,309 $ 142,538
Aug 15, 2023 $ 0.000591
+3.51%
$ 25,541 $ 142,115
Aug 14, 2023 $ 0.000571
-1.52%
$ 24,663 $ 140,378
Aug 13, 2023 $ 0.000579
-2.70%
$ 25,024 $ 125,187
Aug 12, 2023 $ 0.000596
-2.38%
$ 25,726 $ 145,768
Aug 11, 2023 $ 0.00061
+10.26%
$ 26,344 $ 129,645
Aug 10, 2023 $ 0.000553
-5.56%
$ 23,888 $ 136,204
Aug 9, 2023 $ 0.000585
-3.93%
$ 25,292 $ 132,677
Aug 8, 2023 $ 0.00061
+5.39%
$ 26,334 $ 141,109
Aug 7, 2023 $ 0.000578
-6.04%
$ 24,984 $ 110,436
Aug 6, 2023 $ 0.000615
-0.36%
$ 26,583 $ 88,650
Aug 5, 2023 $ 0.000617
-3.75%
$ 26,672 $ 80,996
Aug 4, 2023 $ 0.000641
-1.81%
$ 27,706 $ 88,284
Aug 3, 2023 $ 0.000652
+6.09%
$ 28,167 $ 81,615
Aug 2, 2023 $ 0.000615
-10.18%
$ 26,554 $ 41,898