Metafluence Historical Data

METO Page 25
Download
Date Close Price change Market cap Trading volume
Mar 5, 2023 $ 0.00167
-3.86%
$ 72,311 $ 65,245
Mar 4, 2023 $ 0.00174
+8.10%
$ 75,203 $ 63,076
Mar 3, 2023 $ 0.00161
-2.20%
$ 69,581 $ 62,879
Mar 2, 2023 $ 0.00165
-5.93%
$ 71,094 $ 68,669
Mar 1, 2023 $ 0.00175
-1.22%
$ 75,552 $ 70,419
Feb 28, 2023 $ 0.00177
-3.00%
$ 76,528 $ 69,716
Feb 27, 2023 $ 0.00183
-1.89%
$ 79,234 $ 76,538
Feb 26, 2023 $ 0.00187
+2.26%
$ 80,790 $ 60,897
Feb 25, 2023 $ 0.00183
-2.05%
$ 78,964 $ 69,709
Feb 24, 2023 $ 0.00187
-0.20%
$ 80,757 $ 43,220
Feb 23, 2023 $ 0.00187
-5.39%
$ 80,905 $ 72,622
Feb 22, 2023 $ 0.00198
+6.07%
$ 85,509 $ 59,878
Feb 21, 2023 $ 0.00187
-1.44%
$ 80,653 $ 33,956
Feb 20, 2023 $ 0.00189
+9.01%
$ 81,844 $ 37,783
Feb 19, 2023 $ 0.00174
-0.20%
$ 75,073 $ 61,409
Feb 18, 2023 $ 0.00174
-5.58%
$ 75,226 $ 57,048
Feb 17, 2023 $ 0.00184
-1.15%
$ 79,610 $ 83,585
Feb 16, 2023 $ 0.00186
+21.23%
$ 80,508 $ 81,199
Feb 15, 2023 $ 0.00154
+0.40%
$ 66,407 $ 59,095
Feb 14, 2023 $ 0.00153
+7.16%
$ 66,157 $ 59,998
Feb 13, 2023 $ 0.00143
-5.47%
$ 61,720 $ 55,205
Feb 12, 2023 $ 0.00151
-2.37%
$ 65,295 $ 53,351
Feb 11, 2023 $ 0.00155
+1.35%
$ 66,866 $ 47,679
Feb 10, 2023 $ 0.00153
+2.04%
$ 65,975 $ 46,857
Feb 9, 2023 $ 0.00152
-5.23%
$ 65,486 $ 59,498
Feb 8, 2023 $ 0.0016
+7.17%
$ 69,105 $ 75,976
Feb 7, 2023 $ 0.00149
-5.38%
$ 64,476 $ 64,515
Feb 6, 2023 $ 0.00158
-3.31%
$ 68,214 $ 50,392
Feb 5, 2023 $ 0.00163
-0.60%
$ 70,504 $ 40,852
Feb 4, 2023 $ 0.00164
+0.95%
$ 70,971 $ 59,392
Feb 3, 2023 $ 0.00163
-8.49%
$ 70,290 $ 46,828
Feb 2, 2023 $ 0.00178
+0.67%
$ 76,784 $ 46,733
Feb 1, 2023 $ 0.00177
-1.72%
$ 76,279 $ 48,773
Jan 31, 2023 $ 0.0018
+0.23%
$ 77,584 $ 61,266
Jan 30, 2023 $ 0.00179
-5.50%
$ 77,403 $ 62,107
Jan 29, 2023 $ 0.0019
+13.36%
$ 81,896 $ 56,298
Jan 28, 2023 $ 0.00167
+2.29%
$ 72,235 $ 44,603
Jan 27, 2023 $ 0.00165
+6.25%
$ 71,352 $ 39,481
Jan 26, 2023 $ 0.00155
+2.34%
$ 67,139 $ 43,835
Jan 25, 2023 $ 0.00152
-1.33%
$ 65,577 $ 39,574
Jan 24, 2023 $ 0.00154
+0.62%
$ 66,486 $ 41,261
Jan 23, 2023 $ 0.00154
+13.66%
$ 66,322 $ 37,010
Jan 22, 2023 $ 0.00135
-0.80%
$ 58,326 $ 34,625
Jan 21, 2023 $ 0.00136
-1.50%
$ 58,839 $ 40,014
Jan 20, 2023 $ 0.00138
+8.24%
$ 59,727 $ 36,600
Jan 19, 2023 $ 0.00128
-7.11%
$ 55,167 $ 40,828
Jan 18, 2023 $ 0.00138
-7.65%
$ 59,526 $ 45,195
Jan 17, 2023 $ 0.00149
-2.01%
$ 64,455 $ 37,186
Jan 16, 2023 $ 0.00152
-1.01%
$ 65,786 $ 34,323
Jan 15, 2023 $ 0.00154
-3.11%
$ 66,464 $ 36,928