Metafluence Historical Data

METO Page 22
Download
Date Close Price change Market cap Trading volume
Aug 1, 2023 $ 0.000685
-1.45%
$ 29,572 $ 80,741
Jul 31, 2023 $ 0.000695
-2.67%
$ 30,015 $ 57,451
Jul 30, 2023 $ 0.000713
+7.24%
$ 30,806 $ 53,482
Jul 29, 2023 $ 0.000665
-4.10%
$ 28,730 $ 52,881
Jul 28, 2023 $ 0.000693
+3.35%
$ 29,949 $ 53,918
Jul 27, 2023 $ 0.000671
+0.87%
$ 28,973 $ 52,318
Jul 26, 2023 $ 0.000666
-1.14%
$ 28,762 $ 50,289
Jul 25, 2023 $ 0.000673
-4.17%
$ 29,085 $ 80,476
Jul 24, 2023 $ 0.000703
-2.16%
$ 30,352 $ 89,037
Jul 23, 2023 $ 0.000718
+0.60%
$ 31,015 $ 52,012
Jul 22, 2023 $ 0.000714
-3.53%
$ 30,838 $ 47,977
Jul 21, 2023 $ 0.00074
-1.32%
$ 31,963 $ 54,568
Jul 20, 2023 $ 0.00075
-8.10%
$ 32,398 $ 48,883
Jul 19, 2023 $ 0.000816
+8.58%
$ 35,264 $ 83,616
Jul 18, 2023 $ 0.000752
+11.86%
$ 32,483 $ 70,736
Jul 17, 2023 $ 0.000674
-20.60%
$ 29,102 $ 127,169
Jul 16, 2023 $ 0.000849
-3.94%
$ 36,681 $ 69,568
Jul 15, 2023 $ 0.000884
+4.33%
$ 38,204 $ 67,161
Jul 14, 2023 $ 0.000847
-2.89%
$ 36,609 $ 64,959
Jul 13, 2023 $ 0.000874
+0.50%
$ 37,753 $ 67,439
Jul 12, 2023 $ 0.000869
-1.98%
$ 37,554 $ 46,225
Jul 11, 2023 $ 0.000887
-3.23%
$ 38,321 $ 47,242
Jul 10, 2023 $ 0.000916
+9.52%
$ 39,583 $ 54,586
Jul 9, 2023 $ 0.000837
+2.58%
$ 36,143 $ 68,605
Jul 8, 2023 $ 0.000816
+1.36%
$ 35,243 $ 46,211
Jul 7, 2023 $ 0.000805
-4.54%
$ 34,781 $ 71,772
Jul 6, 2023 $ 0.000843
-1.70%
$ 36,427 $ 66,360
Jul 5, 2023 $ 0.000858
+0.88%
$ 37,054 $ 72,296
Jul 4, 2023 $ 0.00085
-2.58%
$ 36,732 $ 73,265
Jul 3, 2023 $ 0.000872
+5.13%
$ 37,684 $ 47,727
Jul 2, 2023 $ 0.00083
-1.22%
$ 35,846 $ 43,098
Jul 1, 2023 $ 0.00084
+0.44%
$ 36,278 $ 47,117
Jun 30, 2023 $ 0.000836
-0.97%
$ 36,114 $ 51,460
Jun 29, 2023 $ 0.000844
-1.63%
$ 36,455 $ 49,004
Jun 28, 2023 $ 0.000858
-3.29%
$ 37,072 $ 51,830
Jun 27, 2023 $ 0.000887
+0.18%
$ 38,317 $ 50,939
Jun 26, 2023 $ 0.000798
-8.87%
$ 34,454 $ 50,901
Jun 25, 2023 $ 0.000875
+3.02%
$ 37,795 $ 50,982
Jun 24, 2023 $ 0.000847
-0.18%
$ 36,601 $ 73,872
Jun 23, 2023 $ 0.000849
+0.96%
$ 36,679 $ 49,346
Jun 22, 2023 $ 0.000841
-2.19%
$ 36,310 $ 61,177
Jun 21, 2023 $ 0.000857
+10.40%
$ 37,009 $ 63,075
Jun 20, 2023 $ 0.000775
-3.08%
$ 33,479 $ 47,801
Jun 19, 2023 $ 0.0008
+4.09%
$ 34,567 $ 37,785
Jun 18, 2023 $ 0.000769
+0.36%
$ 33,209 $ 42,264
Jun 17, 2023 $ 0.000766
-1.85%
$ 33,101 $ 66,321
Jun 16, 2023 $ 0.000778
-4.02%
$ 33,600 $ 46,421
Jun 15, 2023 $ 0.000812
+1.47%
$ 35,068 $ 38,875
Jun 14, 2023 $ 0.0008
+0.61%
$ 34,565 $ 39,631
Jun 13, 2023 $ 0.000795
+0.69%
$ 34,334 $ 48,795