Metafluence Historical Data

METO Page 8
Download
Date Close Price change Market cap Trading volume
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
Jul 1, 2025 $0.0000603
-0.10%
$108,829 $63,669