Metafluence Historical Data

METO Page 3
Download
Date Close Price change Market cap Trading volume
Apr 21, 2026 $ 0.0000553
-0.07%
$ 99,924 $ 8,923
Apr 20, 2026 $ 0.0000554
-0.05%
$ 99,996 $ 8,383
Apr 19, 2026 $ 0.0000554
+0.18%
$ 100,032 $ 8,420
Apr 18, 2026 $ 0.0000553
-0.05%
$ 99,870 $ 7,904
Apr 17, 2026 $ 0.0000553
+0.00%
$ 99,924 $ 8,483
Apr 16, 2026 $ 0.0000553
-0.20%
$ 99,924 $ 12,564
Apr 15, 2026 $ 0.0000555
+0.04%
$ 100,122 $ 14,272
Apr 14, 2026 $ 0.0000554
+0.05%
$ 100,086 $ 14,049
Apr 13, 2026 $ 0.0000554
-0.13%
$ 100,032 $ 10,058
Apr 12, 2026 $ 0.0000555
-0.05%
$ 100,159 $ 14,263
Apr 11, 2026 $ 0.0000555
+0.09%
$ 100,213 $ 18,376
Apr 10, 2026 $ 0.0000555
-0.14%
$ 100,122 $ 16,647
Apr 9, 2026 $ 0.0000555
+0.00%
$ 100,267 $ 16,268
Apr 8, 2026 $ 0.0000556
+0.11%
$ 100,321 $ 11,555
Apr 7, 2026 $ 0.0000555
-0.05%
$ 100,213 $ 12,765
Apr 6, 2026 $ 0.0000555
+0.02%
$ 100,267 $ 11,947
Apr 5, 2026 $ 0.0000555
+0.02%
$ 100,249 $ 11,130
Apr 4, 2026 $ 0.0000556
+0.25%
$ 100,321 $ 16,075
Apr 3, 2026 $ 0.0000554
-1.07%
$ 100,068 $ 14,087
Apr 2, 2026 $ 0.000056
-0.04%
$ 101,151 $ 11,932
Apr 1, 2026 $ 0.0000561
+0.02%
$ 101,224 $ 12,261
Mar 31, 2026 $ 0.0000561
-0.16%
$ 101,206 $ 13,294
Mar 30, 2026 $ 0.0000561
-0.04%
$ 101,368 $ 12,779
Mar 29, 2026 $ 0.0000562
-0.21%
$ 101,404 $ 13,462
Mar 28, 2026 $ 0.0000563
-0.07%
$ 101,621 $ 13,670
Mar 27, 2026 $ 0.0000563
+0.32%
$ 101,693 $ 10,006
Mar 26, 2026 $ 0.0000561
+0.39%
$ 101,368 $ 14,406
Mar 25, 2026 $ 0.0000559
+0.02%
$ 100,971 $ 14,526
Mar 24, 2026 $ 0.0000559
+0.00%
$ 100,953 $ 10,358
Mar 23, 2026 $ 0.0000559
-0.30%
$ 100,953 $ 11,781
Mar 22, 2026 $ 0.0000561
-0.37%
$ 101,260 $ 9,094
Mar 21, 2026 $ 0.0000563
-0.69%
$ 101,639 $ 15,183
Mar 20, 2026 $ 0.0000567
-0.05%
$ 102,344 $ 12,481
Mar 19, 2026 $ 0.0000567
+0.14%
$ 102,397 $ 10,796
Mar 18, 2026 $ 0.0000566
+0.11%
$ 102,253 $ 5,921
Mar 17, 2026 $ 0.0000566
+0.07%
$ 102,144 $ 11,149
Mar 16, 2026 $ 0.0000565
-3.73%
$ 102,072 $ 12,106
Mar 15, 2026 $ 0.0000587
+4.17%
$ 106,026 $ 16,714
Mar 14, 2026 $ 0.0000564
+0.00%
$ 101,783 $ 18,503
Mar 13, 2026 $ 0.0000564
-0.02%
$ 101,783 $ 16,360
Mar 12, 2026 $ 0.0000563
-0.05%
$ 101,765 $ 17,854
Mar 11, 2026 $ 0.0000564
+0.00%
$ 101,783 $ 16,242
Mar 10, 2026 $ 0.0000564
+0.00%
$ 101,783 $ 16,673
Mar 9, 2026 $ 0.0000564
+0.02%
$ 101,783 $ 13,810
Mar 8, 2026 $ 0.0000564
-0.07%
$ 101,765 $ 13,527
Mar 7, 2026 $ 0.0000564
-0.04%
$ 101,837 $ 15,035
Mar 6, 2026 $ 0.0000564
+0.28%
$ 101,874 $ 13,705
Mar 5, 2026 $ 0.0000563
-12.83%
$ 101,585 $ 9,398
Mar 4, 2026 $ 0.0000645
+14.35%
$ 116,497 $ 11,696
Mar 3, 2026 $ 0.0000564
-12.58%
$ 101,874 $ 16,764