Metafluence Historical Data

METO Page 3
Download
Date Close Price change Market cap Trading volume
Dec 31, 2025 $ 0.0000598
-0.02%
$ 107,994 $ 15,971
Dec 30, 2025 $ 0.0000599
-0.02%
$ 108,048 $ 19,672
Dec 29, 2025 $ 0.0000599
+0.02%
$ 108,102 $ 20,120
Dec 28, 2025 $ 0.0000599
+0.00%
$ 108,084 $ 20,293
Dec 27, 2025 $ 0.0000599
-0.03%
$ 108,120 $ 18,941
Dec 26, 2025 $ 0.0000599
-0.03%
$ 108,156 $ 15,953
Dec 25, 2025 $ 0.0000599
-0.23%
$ 108,156 $ 20,077
Dec 24, 2025 $ 0.00006
-0.03%
$ 108,409 $ 18,526
Dec 23, 2025 $ 0.0000601
-0.03%
$ 108,445 $ 21,142
Dec 22, 2025 $ 0.0000601
-0.07%
$ 108,553 $ 21,031
Dec 21, 2025 $ 0.0000601
-0.03%
$ 108,607 $ 21,407
Dec 20, 2025 $ 0.0000601
+0.00%
$ 108,571 $ 20,616
Dec 19, 2025 $ 0.0000601
+0.00%
$ 108,553 $ 17,297
Dec 18, 2025 $ 0.0000601
-0.12%
$ 108,535 $ 15,752
Nov 3, 2025 $ 0.00015
+0.03%
$ -- $ 2,447
Nov 2, 2025 $ 0.000151
+30.39%
$ 273,270 $ 3,829
Nov 1, 2025 $ 0.00014
+40.02%
$ 252,761 $ 2,306
Oct 31, 2025 $ 0.000108
-19.45%
$ 186,723 $ 3,095
Oct 30, 2025 $ 0.00013
+60.43%
$ 241,641 $ 2,895
Oct 29, 2025 $ 0.0000815
-9.84%
$ 147,097 $ 2,415
Oct 28, 2025 $ 0.0000789
-36.98%
$ 142,511 $ 3,727
Oct 27, 2025 $ 0.000125
+27.31%
$ 226,133 $ 3,980
Oct 26, 2025 $ 0.0000653
-46.61%
$ 117,833 $ 362
Oct 25, 2025 $ 0.000122
-11.69%
$ 220,699 $ 1,212
Oct 24, 2025 $ 0.000147
-8.92%
$ 266,265 $ 3,076
Oct 23, 2025 $ 0.000152
+126.88%
$ 275,003 $ 3,091
Oct 22, 2025 $ 0.000065
-6.03%
$ 121,208 $ 1,755
Oct 21, 2025 $ 0.0000659
+6.10%
$ 124,927 $ 2,089
Oct 20, 2025 $ 0.0000622
-1.03%
$ 112,218 $ 1,528
Oct 19, 2025 $ 0.0000669
+0.81%
$ 120,739 $ 1,614
Oct 18, 2025 $ 0.000062
-1.21%
$ 119,764 $ 1,659
Oct 17, 2025 $ 0.0000629
-0.91%
$ 113,572 $ 2,425
Oct 16, 2025 $ 0.0000635
-9.06%
$ 114,673 $ 1,434
Oct 15, 2025 $ 0.0000619
-15.70%
$ 111,749 $ 1,056
Oct 14, 2025 $ 0.000066
-66.39%
$ 119,150 $ 2,005
Oct 13, 2025 $ 0.000064
-10.20%
$ 115,540 $ 2,026
Oct 12, 2025 $ 0.000139
+110.43%
$ 251,678 $ 2,054
Oct 11, 2025 $ 0.0000662
+1.92%
$ 119,602 $ 1,628
Oct 10, 2025 $ 0.000065
-1.41%
$ 117,345 $ 45
Oct 9, 2025 $ 0.0000659
+0.00%
$ 119,024 $ 12
Oct 8, 2025 $ 0.00024
+263.86%
$ 433,274 $ 0
Oct 7, 2025 $ 0.000066
+0.02%
$ 119,078 $ 1,250
Oct 6, 2025 $ 0.0000708
+4.20%
$ 127,885 $ 13,177
Oct 5, 2025 $ 0.000068
+0.03%
$ 122,725 $ 2,122
Oct 4, 2025 $ 0.000068
+0.00%
$ 122,689 $ 1,159
Oct 3, 2025 $ 0.000068
-0.03%
$ 122,689 $ 806
Oct 2, 2025 $ 0.000068
+0.01%
$ 122,725 $ 1,385
Oct 1, 2025 $ 0.0000679
-0.03%
$ 122,689 $ 1,428
Sep 30, 2025 $ 0.000068
-0.01%
$ 122,707 $ 646
Sep 29, 2025 $ 0.000068
+0.03%
$ 122,723 $ 2,309