Metafluence Historical Data

METO Page 3
Download
Date Close Price change Market cap Trading volume
Jun 9, 2026 $0.0000328
-0.27%
$59,286 $28,395
Jun 8, 2026 $0.0000329
+0.30%
$59,449 $20,883
Jun 7, 2026 $0.0000328
+0.34%
$59,268 $8,486
Jun 6, 2026 $0.0000327
-0.03%
$59,070 $17,027
Jun 5, 2026 $0.0000327
-0.03%
$59,088 $14,306
Jun 4, 2026 $0.0000327
+0.12%
$59,106 $18,677
Jun 3, 2026 $0.0000327
+0.12%
$59,070 $21,362
Jun 2, 2026 $0.0000327
+0.12%
$58,997 $32,375
Jun 1, 2026 $0.0000326
+0.00%
$58,926 $13,944
May 31, 2026 $0.0000326
-0.01%
$58,925 $30,807
May 30, 2026 $0.0000326
+0.01%
$58,932 $20,149
May 29, 2026 $0.0000326
+0.06%
$58,925 $11,512
May 28, 2026 $0.0000326
-5.13%
$58,889 $14,788
May 27, 2026 $0.0000344
-7.99%
$61,421 $14,312
May 26, 2026 $0.0000374
+9.20%
$67,464 $4,783
May 25, 2026 $0.0000406
-1.97%
$73,338 $9,901
May 24, 2026 $0.0000414
+30.99%
$74,812 $22,843
May 23, 2026 $0.0000316
-5.03%
$57,128 $54,846
May 22, 2026 $0.0000333
-4.72%
$60,153 $26,839
May 21, 2026 $0.000035
-2.07%
$63,132 $14,630
May 20, 2026 $0.0000357
-13.43%
$64,468 $15,631
May 19, 2026 $0.0000412
-8.31%
$74,469 $129,569
May 18, 2026 $0.000045
-6.29%
$81,221 $6
May 17, 2026 $0.000048
+0.00%
$86,673 $594
May 16, 2026 $0.0000418
+0.00%
$75,444 $182
May 15, 2026 $0.0000418
+3.08%
$75,444 $8
May 14, 2026 $0.0000421
+0.00%
$75,967 $1
May 13, 2026 $0.0000421
-16.41%
$75,967 $62
May 12, 2026 $0.0000468
+8.40%
$84,558 $201
May 11, 2026 $0.0000438
+0.00%
$79,145 $39
May 10, 2026 $0.0000438
+2.10%
$79,145 $134
May 9, 2026 $0.0000429
+3.80%
$77,520 $931
May 8, 2026 $0.0000414
-7.72%
$74,686 $341
May 7, 2026 $0.0000448
-11.09%
$80,932 $1,097
May 6, 2026 $0.0000504
-8.43%
$91,023 $6,887
May 5, 2026 $0.0000551
-0.02%
$99,400 $5,938
May 4, 2026 $0.0000551
-0.02%
$99,418 $6,252
May 3, 2026 $0.0000551
-0.09%
$99,436 $6,914
May 2, 2026 $0.0000551
-0.02%
$99,527 $5,936
May 1, 2026 $0.0000551
-0.04%
$99,545 $8,082
Apr 30, 2026 $0.0000552
+0.07%
$99,582 $8,521
Apr 29, 2026 $0.0000551
-0.04%
$99,509 $8,716
Apr 28, 2026 $0.0000551
-0.24%
$99,545 $8,805
Apr 27, 2026 $0.0000553
-0.04%
$99,779 $8,753
Apr 26, 2026 $0.0000553
-0.09%
$99,797 $7,113
Apr 25, 2026 $0.0000553
-0.09%
$99,888 $4,435
Apr 24, 2026 $0.0000554
+0.05%
$99,978 $8,625
Apr 23, 2026 $0.0000553
-0.07%
$99,924 $7,783
Apr 22, 2026 $0.0000554
+0.07%
$99,996 $7,878
Apr 21, 2026 $0.0000553
-0.07%
$99,924 $8,923