Metafluence Historical Data

METO Page 23
Download
Date Close Price change Market cap Trading volume
Jun 13, 2023 $ 0.000795
+0.69%
$ 34,334 $ 48,795
Jun 12, 2023 $ 0.00079
-1.27%
$ 34,118 $ 46,458
Jun 11, 2023 $ 0.0008
+0.83%
$ 34,562 $ 65,041
Jun 10, 2023 $ 0.000793
-7.96%
$ 34,255 $ 66,177
Jun 9, 2023 $ 0.000861
-1.04%
$ 37,212 $ 44,988
Jun 8, 2023 $ 0.000871
+6.53%
$ 37,609 $ 48,927
Jun 7, 2023 $ 0.000817
-4.56%
$ 35,310 $ 67,349
Jun 6, 2023 $ 0.000857
-0.07%
$ 37,025 $ 75,987
Jun 5, 2023 $ 0.000857
-10.56%
$ 37,033 $ 68,770
Jun 4, 2023 $ 0.000958
+3.36%
$ 41,405 $ 56,860
Jun 3, 2023 $ 0.000927
+0.97%
$ 40,063 $ 57,710
Jun 2, 2023 $ 0.000918
+1.89%
$ 39,673 $ 62,781
Jun 1, 2023 $ 0.000902
+2.76%
$ 38,978 $ 62,114
May 31, 2023 $ 0.000878
-5.40%
$ 37,925 $ 66,382
May 30, 2023 $ 0.000998
+4.46%
$ 43,115 $ 553
May 29, 2023 $ 0.000956
-8.91%
$ 41,288 $ 86,098
May 28, 2023 $ 0.00104
-2.05%
$ 45,101 $ 67,798
May 27, 2023 $ 0.00107
+0.08%
$ 46,048 $ 72,583
May 26, 2023 $ 0.00107
-0.02%
$ 46,085 $ 64,095
May 25, 2023 $ 0.00107
-9.97%
$ 46,093 $ 110,559
May 24, 2023 $ 0.00119
-4.22%
$ 51,219 $ 80,830
May 23, 2023 $ 0.00124
-26.35%
$ 53,587 $ 181,931
May 22, 2023 $ 0.00167
-12.68%
$ 72,294 $ 162,466
May 21, 2023 $ 0.0019
+19.88%
$ 82,274 $ 105,606
May 20, 2023 $ 0.00159
-12.29%
$ 68,627 $ 140,053
May 19, 2023 $ 0.00181
+15.43%
$ 78,256 $ 321,897
May 18, 2023 $ 0.00157
+27.67%
$ 67,874 $ 94,774
May 17, 2023 $ 0.00123
-3.07%
$ 53,145 $ 60,584
May 16, 2023 $ 0.00127
-0.53%
$ 54,840 $ 67,563
May 15, 2023 $ 0.00128
+3.48%
$ 55,146 $ 66,232
May 14, 2023 $ 0.00123
+5.33%
$ 53,296 $ 63,473
May 13, 2023 $ 0.00117
+2.71%
$ 50,733 $ 68,636
May 12, 2023 $ 0.00114
+0.90%
$ 49,400 $ 65,144
May 11, 2023 $ 0.00113
-6.52%
$ 48,942 $ 58,194
May 10, 2023 $ 0.00121
+21.89%
$ 52,337 $ 210,172
May 9, 2023 $ 0.000994
-10.58%
$ 42,962 $ 118,884
May 8, 2023 $ 0.00111
-2.45%
$ 47,983 $ 80,071
May 7, 2023 $ 0.00114
+4.81%
$ 49,218 $ 73,787
May 6, 2023 $ 0.00109
+16.13%
$ 46,924 $ 72,991
May 5, 2023 $ 0.000935
-9.41%
$ 40,410 $ 73,670
May 4, 2023 $ 0.00103
-9.18%
$ 44,644 $ 80,610
May 3, 2023 $ 0.00114
+2.39%
$ 49,170 $ 92,165
May 2, 2023 $ 0.00111
+1.86%
$ 48,006 $ 71,702
May 1, 2023 $ 0.00109
-6.64%
$ 47,125 $ 66,843
Apr 30, 2023 $ 0.00117
-4.70%
$ 50,441 $ 71,894
Apr 29, 2023 $ 0.00122
+6.71%
$ 52,873 $ 68,276
Apr 28, 2023 $ 0.00115
+5.87%
$ 49,512 $ 78,567
Apr 27, 2023 $ 0.00108
-0.71%
$ 46,738 $ 61,540
Apr 26, 2023 $ 0.00109
-1.76%
$ 47,084 $ 104,092
Apr 25, 2023 $ 0.00111
+3.18%
$ 47,937 $ 67,283