Metafluence Historical Data

METO Page 26
Download
Date Close Price change Market cap Trading volume
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
Jan 14, 2023 $0.00159
-8.79%
$68,580 $48,430
Jan 13, 2023 $0.00174
+14.11%
$75,158 $23,761