Metafluence Historical Data

METO Page 4
Download
Date Close Price change Market cap Trading volume
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
Mar 2, 2026 $0.0000645
+0.05%
$116,515 $12,912