Metafluence Historical Data

METO Page 23
Download
Date Close Price change Market cap Trading volume
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
Jun 12, 2023 $0.00079
-1.27%
$34,118 $46,458