Metafluence Historical Data

METO Page 5
Download
Date Close Price change Market cap Trading volume
Mar 1, 2026 $0.0000646
+14.27%
$116,551 $11,645
Feb 28, 2026 $0.0000565
-12.46%
$102,000 $15,130
Feb 27, 2026 $0.0000646
+0.03%
$116,551 $9,283
Feb 26, 2026 $0.0000645
+14.19%
$116,497 $12,254
Feb 25, 2026 $0.0000565
-12.44%
$102,018 $11,354
Feb 24, 2026 $0.0000645
+0.02%
$116,479 $12,639
Feb 23, 2026 $0.0000645
+14.19%
$116,479 $11,982
Feb 22, 2026 $0.0000565
+0.00%
$102,000 $9,423
Feb 21, 2026 $0.0000565
+0.00%
$102,000 $9,117
Feb 20, 2026 $0.0000565
-0.09%
$102,000 $9,498
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