Metafluence Historical Data

METO Page 78
Download
Date Close Price change Market cap Trading volume
Feb 20, 4 PM $ 0.0000604
-6.30%
$ 109,128 $ 22,808
Feb 20, 3 PM $ 0.0000645
+14.21%
$ 116,497 $ 11,198
Feb 20, 2 PM $ 0.0000565
+0.00%
$ 102,000 $ 12,114
Feb 20, 1 PM $ 0.0000565
+0.00%
$ 102,000 $ 12,473
Feb 20, 12 PM $ 0.0000565
+0.02%
$ 102,000 $ 12,790
Feb 20, 11 AM $ 0.0000565
-0.07%
$ 101,982 $ 13,186
Feb 20, 10 AM $ 0.0000565
+0.00%
$ 102,054 $ 13,313
Feb 20, 9 AM $ 0.0000566
+0.02%
$ 102,144 $ 13,747
Feb 20, 8 AM $ 0.0000565
-0.02%
$ 102,090 $ 14,209
Feb 20, 7 AM $ 0.0000566
+0.00%
$ 102,108 $ 14,546
Feb 20, 6 AM $ 0.0000566
+0.00%
$ 102,108 $ 14,913
Feb 20, 5 AM $ 0.0000566
+0.00%
$ 102,108 $ 15,316
Feb 20, 4 AM $ 0.0000566
+0.00%
$ 102,108 $ 15,506
Feb 20, 3 AM $ 0.0000566
+0.00%
$ 102,108 $ 15,833
Feb 20, 2 AM $ 0.0000566
+0.00%
$ 102,108 $ 16,156
Feb 20, 1 AM $ 0.0000566
+0.00%
$ 102,108 $ 16,428
Feb 20, 12 AM $ 0.0000566
+0.02%
$ 102,108 $ 16,884
Feb 19, 11 PM $ 0.0000565
-0.02%
$ 102,090 $ 17,090
Feb 19, 10 PM $ 0.0000565
-0.05%
$ 102,090 $ 17,053
Feb 19, 9 PM $ 0.0000565
-0.04%
$ 102,090 $ 16,969
Feb 19, 8 PM $ 0.0000565
-0.02%
$ 102,090 $ 17,036
Feb 19, 7 PM $ 0.0000565
-12.37%
$ 102,090 $ 16,905
Feb 19, 6 PM $ 0.0000645
+14.11%
$ 116,497 $ 10,541
Feb 19, 5 PM $ 0.0000597
+5.65%
$ 107,858 $ 27,986
Feb 19, 4 PM $ 0.0000598
+5.62%
$ 107,887 $ 28,938
Feb 19, 3 PM $ 0.0000566
+0.02%
$ 102,144 $ 17,508
Feb 19, 2 PM $ 0.0000565
-0.04%
$ 102,090 $ 17,496
Feb 19, 1 PM $ 0.0000565
-0.05%
$ 102,126 $ 17,565
Feb 19, 12 PM $ 0.0000566
+0.04%
$ 102,090 $ 17,252
Feb 19, 11 AM $ 0.0000565
+0.00%
$ 102,108 $ 17,264
Feb 19, 10 AM $ 0.0000565
-0.04%
$ 102,090 $ 17,379
Feb 19, 9 AM $ 0.0000566
+0.00%
$ 102,144 $ 17,287
Feb 19, 8 AM $ 0.0000566
+0.04%
$ 102,126 $ 16,974
Feb 19, 7 AM $ 0.0000566
+0.02%
$ 102,126 $ 16,865
Feb 19, 6 AM $ 0.0000566
-0.02%
$ 102,108 $ 16,431
Feb 19, 5 AM $ 0.0000566
-0.02%
$ 102,126 $ 15,947
Feb 19, 4 AM $ 0.0000566
+0.05%
$ 102,144 $ 16,097
Feb 19, 3 AM $ 0.0000565
-0.02%
$ 102,090 $ 16,413
Feb 19, 2 AM $ 0.0000566
+0.00%
$ 102,108 $ 16,364
Feb 19, 1 AM $ 0.0000566
-0.04%
$ 102,108 $ 16,451
Feb 19, 12 AM $ 0.0000566
+0.02%
$ 102,144 $ 16,392
Feb 18, 11 PM $ 0.0000565
+0.00%
$ 102,126 $ 16,401
Feb 18, 10 PM $ 0.0000566
+0.00%
$ 102,126 $ 16,305
Feb 18, 9 PM $ 0.0000565
+0.00%
$ 102,090 $ 16,346
Feb 18, 8 PM $ 0.0000565
+0.02%
$ 102,090 $ 16,346
Feb 18, 7 PM $ 0.0000565
-5.74%
$ 102,072 $ 16,545
Feb 18, 6 PM $ 0.00006
+6.03%
$ 108,251 $ 29,284
Feb 18, 5 PM $ 0.0000565
+0.02%
$ 102,090 $ 16,341
Feb 18, 4 PM $ 0.0000565
-5.99%
$ 102,072 $ 15,872
Feb 18, 3 PM $ 0.0000601
-6.79%
$ 108,559 $ 27,998