Metafluence Historical Data

METO Page 7
Download
Date Close Price change Market cap Trading volume
Jun 21, 2025 $ 0.0000608
-0.26%
$ 109,825 $ 101,071
Jun 20, 2025 $ 0.000061
-0.68%
$ 110,116 $ 114,337
Jun 19, 2025 $ 0.0000614
-0.06%
$ 110,888 $ 127,641
Jun 18, 2025 $ 0.0000614
-0.59%
$ 110,925 $ 115,985
Jun 17, 2025 $ 0.0000618
-0.03%
$ 111,585 $ 136,559
Jun 16, 2025 $ 0.0000618
+0.18%
$ 111,613 $ 126,232
Jun 15, 2025 $ 0.0000617
-0.13%
$ 111,417 $ 142,650
Jun 14, 2025 $ 0.0000618
+0.30%
$ 111,497 $ 121,500
Jun 13, 2025 $ 0.0000616
-0.02%
$ 111,221 $ 125,948
Jun 12, 2025 $ 0.0000616
+0.00%
$ 111,212 $ 132,874
Jun 11, 2025 $ 0.0000616
-0.18%
$ 111,258 $ 146,136
Jun 10, 2025 $ 0.0000617
+0.10%
$ 111,459 $ 154,105
Jun 9, 2025 $ 0.0000617
+0.02%
$ 111,389 $ 143,725
Jun 8, 2025 $ 0.0000617
-0.21%
$ 111,404 $ 122,762
Jun 7, 2025 $ 0.0000619
+0.05%
$ 111,676 $ 114,597
Jun 6, 2025 $ 0.0000618
-0.63%
$ 111,616 $ 128,627
Jun 5, 2025 $ 0.0000622
-1.60%
$ 112,270 $ 94,876
Jun 4, 2025 $ 0.0000632
-1.63%
$ 114,096 $ 93,447
Jun 3, 2025 $ 0.0000641
-1.40%
$ 115,774 $ 98,028
Jun 2, 2025 $ 0.000065
-1.89%
$ 117,381 $ 92,132
Jun 1, 2025 $ 0.0000663
-0.18%
$ 119,643 $ 72,037
May 31, 2025 $ 0.0000664
-1.03%
$ 119,854 $ 90,212
May 30, 2025 $ 0.0000671
-1.40%
$ 121,100 $ 42,145
May 29, 2025 $ 0.000068
-1.06%
$ 122,815 $ 80,116
May 28, 2025 $ 0.0000688
+2.67%
$ 124,169 $ 95,436
May 27, 2025 $ 0.0000664
+1.07%
$ 119,873 $ 100,564
May 26, 2025 $ 0.0000656
-0.74%
$ 118,482 $ 106,042
May 25, 2025 $ 0.0000661
+0.33%
$ 119,367 $ 107,696
May 24, 2025 $ 0.0000656
-3.80%
$ 118,500 $ 102,521
May 23, 2025 $ 0.0000682
+0.31%
$ 123,140 $ 78,331
May 22, 2025 $ 0.000068
-0.73%
$ 122,761 $ 28,297
May 21, 2025 $ 0.0000685
+1.03%
$ 123,664 $ 42,159
May 20, 2025 $ 0.0000677
-0.19%
$ 122,165 $ 39,165
May 19, 2025 $ 0.0000677
+0.09%
$ 122,219 $ 40,146
May 18, 2025 $ 0.0000676
+0.81%
$ 122,112 $ 45,289
May 17, 2025 $ 0.0000671
-2.47%
$ 121,136 $ 36,869
May 16, 2025 $ 0.0000688
+0.54%
$ 124,205 $ 29,355
May 15, 2025 $ 0.0000684
+2.69%
$ 123,538 $ 29,052
May 14, 2025 $ 0.0000666
-2.05%
$ 120,304 $ 32,390
May 13, 2025 $ 0.0000684
+3.19%
$ 123,438 $ 31,203
May 12, 2025 $ 0.0000663
-5.76%
$ 119,697 $ 37,376
May 11, 2025 $ 0.0000701
+12.62%
$ 126,614 $ 34,435
May 10, 2025 $ 0.0000623
-2.09%
$ 112,388 $ 26,252
May 9, 2025 $ 0.0000617
+2.74%
$ 111,317 $ 23,474
May 8, 2025 $ 0.00006
+0.14%
$ 108,355 $ 54,269
May 7, 2025 $ 0.0000599
-0.07%
$ 108,208 $ 64,375
May 6, 2025 $ 0.0000601
-0.17%
$ 108,466 $ 62,328
May 5, 2025 $ 0.0000601
-0.31%
$ 108,473 $ 62,252
May 4, 2025 $ 0.0000602
+0.10%
$ 108,695 $ 63,524
May 3, 2025 $ 0.0000602
+0.71%
$ 108,615 $ 52,834