Metafluence Historical Data

METO Page 25
Download
Date Close Price change Market cap Trading volume
Apr 22, 2023 $0.00118
-1.42%
$51,087 $72,047
Apr 21, 2023 $0.0012
-2.58%
$51,816 $73,922
Apr 20, 2023 $0.00123
-5.25%
$53,149 $72,518
Apr 19, 2023 $0.0013
-13.62%
$56,071 $63,793
Apr 18, 2023 $0.0015
+6.65%
$64,911 $76,104
Apr 17, 2023 $0.00141
+9.42%
$60,874 $66,658
Apr 16, 2023 $0.00129
-0.44%
$55,597 $61,057
Apr 15, 2023 $0.00129
+10.56%
$55,833 $63,683
Apr 14, 2023 $0.00117
-3.60%
$50,470 $61,411
Apr 13, 2023 $0.00121
-3.75%
$52,351 $40,190
Apr 12, 2023 $0.00126
+6.68%
$54,408 $62,553
Apr 11, 2023 $0.00118
+4.77%
$50,993 $36,150
Apr 10, 2023 $0.00113
+9.37%
$48,699 $41,251
Apr 9, 2023 $0.00103
-0.58%
$44,512 $29,474
Apr 8, 2023 $0.00103
-8.88%
$44,706 $62,340
Apr 7, 2023 $0.00114
-1.15%
$49,244 $39,187
Apr 6, 2023 $0.00115
-0.71%
$49,849 $59,610
Apr 5, 2023 $0.00116
-1.70%
$50,175 $68,196
Apr 4, 2023 $0.00118
+3.39%
$51,029 $65,651
Apr 3, 2023 $0.00114
-12.62%
$49,382 $69,391
Apr 2, 2023 $0.00131
-4.74%
$56,460 $62,997
Apr 1, 2023 $0.00137
+8.76%
$59,264 $68,368
Mar 31, 2023 $0.00126
-7.73%
$54,508 $99,271
Mar 30, 2023 $0.00137
+3.02%
$59,128 $41,332
Mar 29, 2023 $0.00133
+18.35%
$57,376 $74,775
Mar 28, 2023 $0.00112
-5.42%
$48,502 $65,340
Mar 27, 2023 $0.00119
-5.75%
$51,237 $66,614
Mar 26, 2023 $0.00126
+2.48%
$54,364 $30,968
Mar 25, 2023 $0.00123
-0.66%
$53,049 $65,865
Mar 24, 2023 $0.00124
-5.76%
$53,397 $63,684
Mar 23, 2023 $0.00131
+1.15%
$56,649 $58,899
Mar 22, 2023 $0.0013
+4.14%
$55,992 $60,272
Mar 21, 2023 $0.00124
-5.36%
$53,758 $58,152
Mar 20, 2023 $0.00132
-5.84%
$56,844 $59,258
Mar 19, 2023 $0.0014
-3.79%
$60,460 $58,121
Mar 18, 2023 $0.00146
-0.54%
$62,868 $65,055
Mar 17, 2023 $0.00146
-0.65%
$63,274 $66,266
Mar 16, 2023 $0.00147
-0.21%
$63,661 $48,465
Mar 15, 2023 $0.00148
+3.93%
$63,840 $63,231
Mar 14, 2023 $0.00142
-10.37%
$61,390 $63,463
Mar 13, 2023 $0.00159
+23.03%
$68,496 $60,720
Mar 12, 2023 $0.00129
-3.29%
$55,636 $39,047
Mar 11, 2023 $0.00133
+1.69%
$57,494 $27,964
Mar 10, 2023 $0.00131
-9.72%
$56,598 $61,897
Mar 9, 2023 $0.00145
-9.04%
$62,685 $61,362
Mar 8, 2023 $0.0016
-1.89%
$68,950 $66,910
Mar 7, 2023 $0.00164
-0.24%
$70,818 $69,014
Mar 6, 2023 $0.00164
-1.81%
$70,968 $71,677
Mar 5, 2023 $0.00167
-3.86%
$72,311 $65,245
Mar 4, 2023 $0.00174
+8.10%
$75,203 $63,076