Metafluence Historical Data

METO Page 22
Download
Date Close Price change Market cap Trading volume
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
Aug 1, 2023 $0.000685
-1.45%
$29,572 $80,741