Metafluence Historical Data

METO Page 8
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $ 0.0000597
+0.51%
$ 107,844 $ 61,942
May 1, 2025 $ 0.0000597
-0.66%
$ 107,742 $ 55,829
Apr 30, 2025 $ 0.00006
-0.08%
$ 108,373 $ 40,717
Apr 29, 2025 $ 0.0000693
+0.29%
$ 125,144 $ 45,957
Apr 28, 2025 $ 0.0000691
-0.83%
$ 124,778 $ 51,859
Apr 27, 2025 $ 0.0000697
-0.56%
$ 125,824 $ 44,963
Apr 26, 2025 $ 0.0000701
+1.46%
$ 126,539 $ 42,200
Apr 25, 2025 $ 0.0000691
-0.46%
$ 124,716 $ 71,998
Apr 24, 2025 $ 0.0000694
-1.42%
$ 125,288 $ 34,796
Apr 23, 2025 $ 0.0000704
-0.42%
$ 127,094 $ 34,899
Apr 22, 2025 $ 0.0000707
-0.70%
$ 127,635 $ 98,837
Apr 21, 2025 $ 0.0000712
-0.14%
$ 128,538 $ 94,370
Apr 20, 2025 $ 0.0000712
+2.74%
$ 128,538 $ 80,238
Apr 19, 2025 $ 0.0000692
-1.70%
$ 124,927 $ 47,988
Apr 18, 2025 $ 0.0000703
+0.29%
$ 126,913 $ 87,740
Apr 17, 2025 $ 0.0000701
-11.83%
$ 126,552 $ 80,567
Apr 16, 2025 $ 0.0000795
-6.90%
$ 143,535 $ 79,930
Apr 15, 2025 $ 0.0000854
-3.17%
$ 154,181 $ 62,612
Apr 14, 2025 $ 0.0000881
-1.44%
$ 159,127 $ 149,633
Apr 13, 2025 $ 0.0000894
-0.92%
$ 161,456 $ 160,408
Apr 12, 2025 $ 0.0000903
-0.46%
$ 162,970 $ 152,797
Apr 11, 2025 $ 0.0000907
-0.30%
$ 163,722 $ 132,739
Apr 10, 2025 $ 0.000091
-0.33%
$ 164,210 $ 127,624
Apr 9, 2025 $ 0.0000913
-0.18%
$ 164,774 $ 155,775
Apr 8, 2025 $ 0.0000914
+0.07%
$ 164,982 $ 185,385
Apr 7, 2025 $ 0.0000913
-0.76%
$ 164,864 $ 128,750
Apr 6, 2025 $ 0.000092
-0.13%
$ 166,032 $ 130,159
Apr 5, 2025 $ 0.0000921
-0.39%
$ 166,324 $ 126,267
Apr 4, 2025 $ 0.0000925
-1.35%
$ 166,979 $ 100,505
Apr 3, 2025 $ 0.0000938
-1.48%
$ 169,264 $ 78,603
Apr 2, 2025 $ 0.0000952
+0.35%
$ 171,876 $ 86,994
Apr 1, 2025 $ 0.0000948
-3.57%
$ 171,155 $ 78,248
Mar 31, 2025 $ 0.0000983
-6.58%
$ 177,478 $ 92,274
Mar 30, 2025 $ 0.000106
+0.04%
$ 190,601 $ 81,449
Mar 29, 2025 $ 0.000105
-0.01%
$ 190,173 $ 83,224
Mar 28, 2025 $ 0.000105
+0.31%
$ 190,191 $ 94,221
Mar 27, 2025 $ 0.000105
+1.83%
$ 189,715 $ 103,983
Mar 26, 2025 $ 0.000103
-2.45%
$ 186,319 $ 74,460
Mar 25, 2025 $ 0.000106
+1.40%
$ 190,934 $ 78,022
Mar 24, 2025 $ 0.000104
-1.30%
$ 187,930 $ 108,649
Mar 23, 2025 $ 0.000105
+0.01%
$ 190,269 $ 114,813
Mar 22, 2025 $ 0.000105
-1.38%
$ 190,207 $ 126,498
Mar 21, 2025 $ 0.000107
-1.80%
$ 192,865 $ 92,276
Mar 20, 2025 $ 0.000109
-0.01%
$ 196,550 $ 104,064
Mar 19, 2025 $ 0.000109
-0.36%
$ 196,587 $ 127,104
Mar 18, 2025 $ 0.000109
-0.94%
$ 197,485 $ 108,077
Mar 17, 2025 $ 0.00011
+0.53%
$ 199,358 $ 117,486
Mar 16, 2025 $ 0.00011
-2.73%
$ 198,390 $ 51,818
Mar 15, 2025 $ 0.000113
+2.95%
$ 204,634 $ 45,632
Mar 14, 2025 $ 0.00011
+0.80%
$ 197,761 $ 82,021