Metafluence Historical Data

METO Page 5
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 0.000068
+0.03%
$ 122,723 $ 2,309
Sep 28, 2025 $ 0.000068
-0.02%
$ 122,684 $ 1,954
Sep 27, 2025 $ 0.000068
-9.00%
$ 122,713 $ 3,370
Sep 26, 2025 $ 0.0000747
+0.08%
$ 134,856 $ 3,297
Sep 25, 2025 $ 0.0000747
+0.45%
$ 134,781 $ 4,334
Sep 24, 2025 $ 0.0000744
+0.00%
$ 134,207 $ 4,821
Sep 23, 2025 $ 0.0000744
-0.87%
$ 134,289 $ 4,375
Sep 22, 2025 $ 0.000075
+0.00%
$ -- $ 27
Sep 21, 2025 $ 0.000075
-0.05%
$ 135,452 $ 1,908
Sep 20, 2025 $ 0.0000751
+0.08%
$ 135,525 $ 2,105
Sep 19, 2025 $ 0.000075
-0.01%
$ 135,416 $ 2,590
Sep 18, 2025 $ 0.000075
+0.00%
$ 135,434 $ 895
Sep 17, 2025 $ 0.000075
+0.03%
$ 135,434 $ 5,491
Sep 16, 2025 $ 0.000075
+0.01%
$ 135,452 $ 1,488
Sep 15, 2025 $ 0.000075
+0.79%
$ 135,427 $ 1,075
Sep 14, 2025 $ 0.0000744
-0.79%
$ 134,368 $ 4,540
Sep 13, 2025 $ 0.000075
+0.03%
$ 135,433 $ 303
Sep 12, 2025 $ 0.000075
+0.00%
$ 135,396 $ 2,805
Sep 11, 2025 $ 0.000075
-0.01%
$ 135,402 $ 2,682
Sep 10, 2025 $ 0.000075
+0.00%
$ 135,416 $ 3,673
Sep 9, 2025 $ 0.000075
+0.00%
$ 135,409 $ 2,793
Sep 8, 2025 $ 0.000075
+0.05%
$ 135,416 $ 3,833
Sep 7, 2025 $ 0.000075
-0.06%
$ 135,348 $ 3,937
Sep 6, 2025 $ 0.000075
+0.01%
$ 135,434 $ 891
Sep 5, 2025 $ 0.000075
-0.03%
$ 135,416 $ 1,805
Sep 4, 2025 $ 0.000075
+0.01%
$ 135,416 $ 2,252
Sep 3, 2025 $ 0.000075
+0.04%
$ 135,434 $ 1,975
Sep 2, 2025 $ 0.000075
-0.60%
$ 135,416 $ 6,522
Sep 1, 2025 $ 0.0000752
+0.32%
$ 135,831 $ 1,916
Aug 31, 2025 $ 0.000075
-1.52%
$ 135,398 $ 1,626
Aug 30, 2025 $ 0.0000762
-3.70%
$ 137,492 $ 3,819
Aug 29, 2025 $ 0.0000791
+1.34%
$ 142,781 $ 84
Aug 28, 2025 $ 0.000078
+21.49%
$ 140,886 $ 570
Aug 27, 2025 $ 0.000064
-2.24%
$ 115,956 $ 2,751
Aug 26, 2025 $ 0.0000655
+1.37%
$ 118,202 $ 5,514
Aug 25, 2025 $ 0.0000646
-12.06%
$ 116,618 $ 2,295
Aug 24, 2025 $ 0.000064
-0.16%
$ 123,401 $ 2,481
Aug 23, 2025 $ 0.0000641
-1.10%
$ 117,898 $ 1,580
Aug 22, 2025 $ 0.0000644
-7.26%
$ 115,504 $ 3,155
Aug 21, 2025 $ 0.0000706
-13.90%
$ 125,635 $ 23,180
Aug 20, 2025 $ 0.0000819
-11.88%
$ 147,978 $ 11,960
Aug 19, 2025 $ 0.0000879
-4.78%
$ 177,555 $ 40,266
Aug 18, 2025 $ 0.0000923
+30.57%
$ 166,601 $ 8,683
Aug 17, 2025 $ 0.0000718
+12.10%
$ 129,657 $ 4,651
Aug 16, 2025 $ 0.0000641
-1.04%
$ 115,657 $ 432
Aug 15, 2025 $ 0.0000647
-1.71%
$ 116,873 $ 4,444
Aug 14, 2025 $ 0.0000659
-0.60%
$ 118,901 $ 272
Aug 13, 2025 $ 0.0000663
+0.18%
$ 119,616 $ 20,729
Aug 12, 2025 $ 0.0000661
-0.05%
$ 119,403 $ 17,917
Aug 11, 2025 $ 0.0000662
+0.06%
$ 119,439 $ 16,925