Metafluence Historical Data

METO Page 3
Download
Date Close Price change Market cap Trading volume
Feb 19, 2026 $ 0.0000565
-0.04%
$ 102,090 $ 17,090
Feb 18, 2026 $ 0.0000565
-12.35%
$ 102,126 $ 16,401
Feb 17, 2026 $ 0.0000645
+0.00%
$ 116,479 $ 13,118
Feb 16, 2026 $ 0.0000645
-0.02%
$ 116,479 $ 12,023
Feb 15, 2026 $ 0.0000645
-0.12%
$ 116,497 $ 11,826
Feb 14, 2026 $ 0.0000645
+13.55%
$ 116,497 $ 12,030
Feb 13, 2026 $ 0.0000568
+0.04%
$ 102,596 $ 8,723
Feb 12, 2026 $ 0.0000569
-12.00%
$ 102,704 $ 7,289
Feb 11, 2026 $ 0.0000646
-0.03%
$ 116,713 $ 11,998
Feb 10, 2026 $ 0.0000646
-0.02%
$ 116,641 $ 12,829
Feb 9, 2026 $ 0.0000647
-0.02%
$ 116,749 $ 12,259
Feb 8, 2026 $ 0.0000647
+13.60%
$ 116,731 $ 11,236
Feb 7, 2026 $ 0.0000569
-0.16%
$ 102,758 $ 11,649
Feb 6, 2026 $ 0.000057
-4.24%
$ 102,903 $ 12,200
Feb 5, 2026 $ 0.0000595
+0.58%
$ 107,481 $ 29,103
Feb 4, 2026 $ 0.0000592
+0.02%
$ 106,838 $ 21,776
Feb 3, 2026 $ 0.0000592
-0.05%
$ 106,838 $ 20,780
Feb 2, 2026 $ 0.0000592
+0.00%
$ 106,856 $ 17,160
Feb 1, 2026 $ 0.0000592
-0.07%
$ 106,892 $ 12,842
Jan 31, 2026 $ 0.0000592
-0.20%
$ 106,965 $ 14,764
Jan 30, 2026 $ 0.0000594
-0.07%
$ 107,181 $ 15,691
Jan 29, 2026 $ 0.0000594
-0.05%
$ 107,271 $ 18,900
Jan 28, 2026 $ 0.0000594
+0.00%
$ 107,290 $ 22,394
Jan 27, 2026 $ 0.0000594
+0.03%
$ 107,290 $ 21,649
Jan 26, 2026 $ 0.0000594
-0.03%
$ 107,253 $ 20,491
Jan 25, 2026 $ 0.0000594
-0.05%
$ 107,290 $ 22,429
Jan 24, 2026 $ 0.0000595
+0.03%
$ 107,344 $ 22,486
Jan 23, 2026 $ 0.0000594
+0.02%
$ 107,380 $ 21,411
Jan 22, 2026 $ 0.0000594
-0.13%
$ 107,290 $ 14,508
Jan 21, 2026 $ 0.0000595
+0.02%
$ 107,362 $ 18,408
Jan 20, 2026 $ 0.0000595
+0.05%
$ 107,452 $ 18,213
Jan 19, 2026 $ 0.0000595
+0.05%
$ 107,524 $ 14,670
Jan 18, 2026 $ 0.0000595
-0.08%
$ 107,416 $ 21,043
Jan 17, 2026 $ 0.0000596
+0.02%
$ 107,542 $ 19,549
Jan 16, 2026 $ 0.0000596
+0.02%
$ 107,524 $ 20,650
Jan 15, 2026 $ 0.0000595
+0.02%
$ 107,470 $ 21,176
Jan 14, 2026 $ 0.0000596
+0.02%
$ 107,542 $ 21,336
Jan 13, 2026 $ 0.0000596
-0.08%
$ 107,524 $ 18,128
Jan 12, 2026 $ 0.0000596
-0.08%
$ 107,614 $ 16,650
Jan 11, 2026 $ 0.0000597
+0.02%
$ 107,651 $ 20,587
Jan 10, 2026 $ 0.0000596
-0.02%
$ 107,687 $ 21,544
Jan 9, 2026 $ 0.0000597
-0.02%
$ 107,705 $ 20,267
Jan 8, 2026 $ 0.0000597
+0.05%
$ 107,687 $ 18,961
Jan 7, 2026 $ 0.0000598
-0.03%
$ 107,885 $ 20,603
Jan 6, 2026 $ 0.0000598
+0.19%
$ 107,921 $ 19,222
Jan 5, 2026 $ 0.0000597
-0.07%
$ 107,722 $ 18,194
Jan 4, 2026 $ 0.0000597
-0.02%
$ 107,831 $ 16,693
Jan 3, 2026 $ 0.0000597
-0.15%
$ 107,849 $ 17,243
Jan 2, 2026 $ 0.0000598
+0.03%
$ 108,012 $ 14,323
Jan 1, 2026 $ 0.0000598
-0.05%
$ 107,976 $ 15,405