Metafluence Historical Data

METO Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 10, 2025 $ 0.0000661
+0.00%
$ 119,367 $ 16,903
Aug 9, 2025 $ 0.0000661
+0.00%
$ 119,349 $ 14,019
Aug 8, 2025 $ 0.0000661
-0.15%
$ 119,367 $ 16,431
Aug 7, 2025 $ 0.0000662
-0.22%
$ 119,566 $ 29,776
Aug 6, 2025 $ 0.0000664
+0.14%
$ 119,871 $ 89,958
Aug 5, 2025 $ 0.0000663
-0.03%
$ 119,722 $ 90,847
Aug 4, 2025 $ 0.0000663
-6.97%
$ 119,758 $ 84,942
Aug 3, 2025 $ 0.0000713
-8.97%
$ 128,751 $ 92,585
Aug 2, 2025 $ 0.0000784
-9.79%
$ 141,274 $ 86,186
Aug 1, 2025 $ 0.0000868
+4.51%
$ 157,008 $ 85,803
Jul 31, 2025 $ 0.0000831
-27.15%
$ 149,956 $ 95,288
Jul 30, 2025 $ 0.000114
+11.11%
$ 205,817 $ 82,243
Jul 29, 2025 $ 0.000104
+8.00%
$ 188,475 $ 87,696
Jul 28, 2025 $ 0.0000967
-7.73%
$ 174,519 $ 86,536
Jul 27, 2025 $ 0.000105
+70.67%
$ 189,292 $ 227,859
Jul 26, 2025 $ 0.0000614
+1.17%
$ 110,888 $ 101,657
Jul 25, 2025 $ 0.0000607
+0.79%
$ 109,603 $ 97,654
Jul 24, 2025 $ 0.0000602
-0.01%
$ 108,739 $ 106,432
Jul 23, 2025 $ 0.0000602
-0.02%
$ 108,737 $ 112,453
Jul 22, 2025 $ 0.0000602
-0.03%
$ 108,757 $ 88,614
Jul 21, 2025 $ 0.0000602
-0.01%
$ 108,703 $ 81,170
Jul 20, 2025 $ 0.0000602
+0.13%
$ 108,711 $ 89,269
Jul 19, 2025 $ 0.0000601
+0.07%
$ 108,535 $ 40,574
Jul 18, 2025 $ 0.0000601
+0.08%
$ 108,463 $ 76,813
Jul 17, 2025 $ 0.00006
+0.05%
$ 108,373 $ 41,024
Jul 16, 2025 $ 0.00006
-0.03%
$ 108,319 $ 64,334
Jul 15, 2025 $ 0.00006
-0.01%
$ 108,373 $ 93,069
Jul 14, 2025 $ 0.00006
-0.11%
$ 108,378 $ 108,523
Jul 13, 2025 $ 0.0000601
-0.01%
$ 108,491 $ 101,147
Jul 12, 2025 $ 0.0000601
-0.01%
$ 108,474 $ 91,999
Jul 11, 2025 $ 0.0000601
-1.81%
$ 108,490 $ 93,468
Jul 10, 2025 $ 0.0000602
+0.22%
$ 108,688 $ 110,755
Jul 9, 2025 $ 0.0000601
+0.01%
$ 108,437 $ 88,298
Jul 8, 2025 $ 0.0000601
+0.02%
$ 108,426 $ 114,444
Jul 7, 2025 $ 0.00006
-0.03%
$ 108,405 $ 94,303
Jul 6, 2025 $ 0.0000601
+0.05%
$ 108,435 $ 56,803
Jul 5, 2025 $ 0.00006
-0.15%
$ 108,377 $ 31,823
Jul 4, 2025 $ 0.0000601
-0.70%
$ 108,555 $ 28,131
Jul 3, 2025 $ 0.0000606
+0.31%
$ 109,331 $ 24,482
Jul 2, 2025 $ 0.0000604
+0.15%
$ 108,997 $ 27,294