Metafluence Historical Data

METO Page 4
Download
Date Close Price change Market cap Trading volume
May 24, 4 PM $ 0.0000398
-2.78%
$ 71,767 $ 44,326
May 24, 3 PM $ 0.0000409
+2.96%
$ 73,819 $ 44,530
May 24, 2 PM $ 0.0000397
-8.93%
$ 71,694 $ 46,330
May 24, 1 PM $ 0.0000436
+8.01%
$ 78,721 $ 46,917
May 24, 12 PM $ 0.0000401
+6.42%
$ 72,317 $ 47,477
May 24, 11 AM $ 0.0000378
+0.72%
$ 68,313 $ 39,605
May 24, 10 AM $ 0.0000376
+0.00%
$ 67,825 $ 39,727
May 24, 9 AM $ 0.0000376
+2.68%
$ 67,844 $ 40,923
May 24, 8 AM $ 0.0000366
+0.00%
$ 66,074 $ 40,288
May 24, 7 AM $ 0.0000366
+0.00%
$ 66,074 $ 45,424
May 24, 6 AM $ 0.0000366
+0.00%
$ 66,074 $ 47,301
May 24, 5 AM $ 0.0000366
+0.00%
$ 66,074 $ 49,148
May 24, 4 AM $ 0.0000366
+2.31%
$ 66,074 $ 50,947
May 24, 3 AM $ 0.0000358
-5.17%
$ 64,581 $ 52,576
May 24, 2 AM $ 0.000038
+3.05%
$ 68,616 $ 54,372
May 24, 1 AM $ 0.0000369
+8.77%
$ 66,582 $ 56,024
May 24, 12 AM $ 0.0000338
+6.78%
$ 61,000 $ 4,367
May 23, 11 PM $ 0.0000316
-1.82%
$ 57,128 $ 54,846
May 23, 10 PM $ 0.0000322
+0.00%
$ 58,188 $ 56,406
May 23, 9 PM $ 0.0000322
+2.61%
$ 58,186 $ 57,276
May 23, 8 PM $ 0.0000314
-5.44%
$ 56,707 $ 56,876
May 23, 7 PM $ 0.0000332
+0.00%
$ 59,972 $ 27,770
May 23, 6 PM $ 0.0000332
+0.00%
$ 59,972 $ 27,771
May 23, 5 PM $ 0.0000332
+0.00%
$ 59,972 $ 29,460
May 23, 4 PM $ 0.0000332
-0.21%
$ 59,972 $ 31,474
May 23, 3 PM $ 0.0000333
+0.03%
$ 60,099 $ 32,625
May 23, 2 PM $ 0.0000333
+0.03%
$ 60,099 $ 31,046
May 23, 1 PM $ 0.0000333
+0.00%
$ 60,153 $ 29,151
May 23, 12 PM $ 0.0000333
+0.00%
$ 60,153 $ 29,449
May 23, 11 AM $ 0.0000333
+0.00%
$ 60,153 $ 29,839
May 23, 10 AM $ 0.0000333
+0.09%
$ 60,153 $ 29,754
May 23, 9 AM $ 0.0000333
+0.12%
$ 60,099 $ 29,646
May 23, 8 AM $ 0.0000332
-0.21%
$ 60,027 $ 30,167
May 23, 7 AM $ 0.0000333
+0.00%
$ 60,153 $ 29,757
May 23, 6 AM $ 0.0000333
+0.00%
$ 60,153 $ 29,121
May 23, 5 AM $ 0.0000333
+0.00%
$ 60,153 $ 29,156
May 23, 4 AM $ 0.0000333
+0.00%
$ 60,153 $ 29,256
May 23, 3 AM $ 0.0000333
+0.00%
$ 60,153 $ 29,236
May 23, 2 AM $ 0.0000333
+0.00%
$ 60,153 $ 29,452
May 23, 1 AM $ 0.0000333
+0.00%
$ 60,153 $ 28,443
May 23, 12 AM $ 0.0000333
+0.00%
$ 60,153 $ 26,701
May 22, 11 PM $ 0.0000333
+0.00%
$ 60,153 $ 26,839
May 22, 10 PM $ 0.0000333
-0.27%
$ 60,153 $ 26,819
May 22, 9 PM $ 0.0000334
-0.01%
$ 60,315 $ 27,629
May 22, 8 PM $ 0.0000334
+0.18%
$ 60,321 $ 29,396
May 22, 7 PM $ 0.0000334
+0.00%
$ 60,210 $ 30,120
May 22, 6 PM $ 0.0000334
-3.36%
$ 60,210 $ 30,660
May 22, 5 PM $ 0.0000348
+1.08%
$ 62,789 $ 28,947
May 22, 4 PM $ 0.0000344
-1.40%
$ 62,121 $ 27,094
May 22, 3 PM $ 0.0000349
+1.28%
$ 63,005 $ 25,489