Metafluence Historical Data

METO Page 7
Download
Date Close Price change Market cap Trading volume
Oct 8, 2025 $0.00024
+263.86%
$433,274 $0
Oct 7, 2025 $0.000066
+0.02%
$119,078 $1,250
Oct 6, 2025 $0.0000708
+4.20%
$127,885 $13,177
Oct 5, 2025 $0.000068
+0.03%
$122,725 $2,122
Oct 4, 2025 $0.000068
+0.00%
$122,689 $1,159
Oct 3, 2025 $0.000068
-0.03%
$122,689 $806
Oct 2, 2025 $0.000068
+0.01%
$122,725 $1,385
Oct 1, 2025 $0.0000679
-0.03%
$122,689 $1,428
Sep 30, 2025 $0.000068
-0.01%
$122,707 $646
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