Metafluence Historical Data

METO Page 6
Download
Date Close Price change Market cap Trading volume
Jan 10, 2026 $0.0000596
-0.02%
$107,687 $21,544
Jan 9, 2026 $0.0000597
-0.02%
$107,705 $20,267
Jan 8, 2026 $0.0000597
+0.05%
$107,687 $18,961
Jan 7, 2026 $0.0000598
-0.03%
$107,885 $20,603
Jan 6, 2026 $0.0000598
+0.19%
$107,921 $19,222
Jan 5, 2026 $0.0000597
-0.07%
$107,722 $18,194
Jan 4, 2026 $0.0000597
-0.02%
$107,831 $16,693
Jan 3, 2026 $0.0000597
-0.15%
$107,849 $17,243
Jan 2, 2026 $0.0000598
+0.03%
$108,012 $14,323
Jan 1, 2026 $0.0000598
-0.05%
$107,976 $15,405
Dec 31, 2025 $0.0000598
-0.02%
$107,994 $15,971
Dec 30, 2025 $0.0000599
-0.02%
$108,048 $19,672
Dec 29, 2025 $0.0000599
+0.02%
$108,102 $20,120
Dec 28, 2025 $0.0000599
+0.00%
$108,084 $20,293
Dec 27, 2025 $0.0000599
-0.03%
$108,120 $18,941
Dec 26, 2025 $0.0000599
-0.03%
$108,156 $15,953
Dec 25, 2025 $0.0000599
-0.23%
$108,156 $20,077
Dec 24, 2025 $0.00006
-0.03%
$108,409 $18,526
Dec 23, 2025 $0.0000601
-0.03%
$108,445 $21,142
Dec 22, 2025 $0.0000601
-0.07%
$108,553 $21,031
Dec 21, 2025 $0.0000601
-0.03%
$108,607 $21,407
Dec 20, 2025 $0.0000601
+0.00%
$108,571 $20,616
Dec 19, 2025 $0.0000601
+0.00%
$108,553 $17,297
Dec 18, 2025 $0.0000601
-0.12%
$108,535 $15,752
Nov 3, 2025 $0.00015
+0.03%
$-- $2,447
Nov 2, 2025 $0.000151
+30.39%
$273,270 $3,829
Nov 1, 2025 $0.00014
+40.02%
$252,761 $2,306
Oct 31, 2025 $0.000108
-19.45%
$186,723 $3,095
Oct 30, 2025 $0.00013
+60.43%
$241,641 $2,895
Oct 29, 2025 $0.0000815
-9.84%
$147,097 $2,415
Oct 28, 2025 $0.0000789
-36.98%
$142,511 $3,727
Oct 27, 2025 $0.000125
+27.31%
$226,133 $3,980
Oct 26, 2025 $0.0000653
-46.61%
$117,833 $362
Oct 25, 2025 $0.000122
-11.69%
$220,699 $1,212
Oct 24, 2025 $0.000147
-8.92%
$266,265 $3,076
Oct 23, 2025 $0.000152
+126.88%
$275,003 $3,091
Oct 22, 2025 $0.000065
-6.03%
$121,208 $1,755
Oct 21, 2025 $0.0000659
+6.10%
$124,927 $2,089
Oct 20, 2025 $0.0000622
-1.03%
$112,218 $1,528
Oct 19, 2025 $0.0000669
+0.81%
$120,739 $1,614
Oct 18, 2025 $0.000062
-1.21%
$119,764 $1,659
Oct 17, 2025 $0.0000629
-0.91%
$113,572 $2,425
Oct 16, 2025 $0.0000635
-9.06%
$114,673 $1,434
Oct 15, 2025 $0.0000619
-15.70%
$111,749 $1,056
Oct 14, 2025 $0.000066
-66.39%
$119,150 $2,005
Oct 13, 2025 $0.000064
-10.20%
$115,540 $2,026
Oct 12, 2025 $0.000139
+110.43%
$251,678 $2,054
Oct 11, 2025 $0.0000662
+1.92%
$119,602 $1,628
Oct 10, 2025 $0.000065
-1.41%
$117,345 $45
Oct 9, 2025 $0.0000659
+0.00%
$119,024 $12