Metafluence Historical Data

METO Page 24
Download
Date Close Price change Market cap Trading volume
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
Apr 24, 2023 $0.00108
-7.85%
$46,462 $76,452
Apr 23, 2023 $0.00117
-1.25%
$50,453 $68,084