Metafluence Historical Data

METO Page 5
Download
Date Close Price change Market cap Trading volume
May 22, 2 PM $ 0.0000345
+0.00%
$ 62,211 $ 25,293
May 22, 1 PM $ 0.0000345
-1.43%
$ 62,211 $ 25,392
May 22, 12 PM $ 0.000035
+0.03%
$ 63,114 $ 24,140
May 22, 11 AM $ 0.0000349
-0.03%
$ 63,096 $ 22,732
May 22, 10 AM $ 0.000035
+0.03%
$ 63,114 $ 21,533
May 22, 9 AM $ 0.000035
+0.09%
$ 63,097 $ 20,555
May 22, 8 AM $ 0.0000349
+0.00%
$ 63,041 $ 20,123
May 22, 7 AM $ 0.0000349
-0.14%
$ 63,041 $ 20,106
May 22, 6 AM $ 0.000035
+0.06%
$ 63,132 $ 20,596
May 22, 5 AM $ 0.000035
-0.03%
$ 63,168 $ 20,423
May 22, 4 AM $ 0.000035
+0.11%
$ 63,186 $ 18,603
May 22, 3 AM $ 0.000035
+0.09%
$ 63,168 $ 17,839
May 22, 2 AM $ 0.000035
-0.09%
$ 63,132 $ 16,183
May 22, 1 AM $ 0.000035
+0.11%
$ 63,186 $ 15,431
May 22, 12 AM $ 0.000035
-0.03%
$ 63,114 $ 15,374
May 21, 11 PM $ 0.000035
-0.03%
$ 63,132 $ 14,630
May 21, 10 PM $ 0.000035
-0.03%
$ 63,132 $ 12,902
May 21, 9 PM $ 0.000035
+0.00%
$ 63,150 $ 11,305
May 21, 8 PM $ 0.000035
+0.00%
$ 63,150 $ 9,703
May 21, 7 PM $ 0.000035
+0.03%
$ 63,150 $ 8,954
May 21, 6 PM $ 0.000035
+0.08%
$ 63,130 $ 10,840
May 21, 5 PM $ 0.0000349
+0.00%
$ 63,077 $ 10,355
May 21, 4 PM $ 0.0000349
-0.77%
$ 63,077 $ 10,847
May 21, 3 PM $ 0.0000352
+0.06%
$ 63,565 $ 12,497
May 21, 2 PM $ 0.0000352
+0.63%
$ 63,529 $ 13,432
May 21, 1 PM $ 0.000035
+0.00%
$ 63,132 $ 14,268
May 21, 12 PM $ 0.000035
-0.53%
$ 63,168 $ 14,432
May 21, 11 AM $ 0.0000352
+3.14%
$ 63,503 $ 14,066
May 21, 10 AM $ 0.0000341
-2.36%
$ 61,570 $ 14,358
May 21, 9 AM $ 0.0000349
-0.40%
$ 63,059 $ 15,587
May 21, 8 AM $ 0.0000351
-0.03%
$ 63,312 $ 15,667
May 21, 7 AM $ 0.0000351
-0.26%
$ 63,330 $ 16,048
May 21, 6 AM $ 0.0000353
+0.31%
$ 63,691 $ 14,382
May 21, 5 AM $ 0.0000352
-0.23%
$ 63,493 $ 13,676
May 21, 4 AM $ 0.0000353
+0.03%
$ 63,638 $ 14,382
May 21, 3 AM $ 0.0000352
+0.17%
$ 63,619 $ 13,527
May 21, 2 AM $ 0.0000352
-0.44%
$ 63,511 $ 13,665
May 21, 1 AM $ 0.0000353
-0.07%
$ 63,788 $ 14,130
May 21, 12 AM $ 0.0000354
-0.99%
$ 63,831 $ 14,670
May 20, 11 PM $ 0.0000357
+0.00%
$ 64,468 $ 15,631
May 20, 10 PM $ 0.0000357
-1.98%
$ 64,468 $ 15,719
May 20, 9 PM $ 0.0000364
+0.03%
$ 65,767 $ 17,378
May 20, 8 PM $ 0.0000364
+1.81%
$ 65,746 $ 19,631
May 20, 7 PM $ 0.0000358
-4.39%
$ 64,578 $ 58,512
May 20, 6 PM $ 0.0000374
-1.18%
$ 67,540 $ 107,491
May 20, 5 PM $ 0.0000379
+5.93%
$ 68,344 $ 114,033
May 20, 4 PM $ 0.0000357
+5.67%
$ 64,519 $ 113,759
May 20, 3 PM $ 0.0000311
-5.67%
$ 56,199 $ 120,466
May 20, 2 PM $ 0.000033
-0.84%
$ 59,575 $ 120,415
May 20, 1 PM $ 0.0000333
-0.33%
$ 60,081 $ 120,015