Metafluence Historical Data

METO Page 9
Download
Date Close Price change Market cap Trading volume
Jun 30, 2025 $0.0000603
-0.04%
$108,939 $90,416
Jun 29, 2025 $0.0000603
+0.01%
$108,944 $76,278
Jun 28, 2025 $0.0000603
-0.07%
$108,867 $79,176
Jun 27, 2025 $0.0000604
-0.41%
$108,959 $87,934
Jun 26, 2025 $0.0000605
-0.03%
$109,277 $88,288
Jun 25, 2025 $0.0000606
-0.64%
$109,330 $87,941
Jun 24, 2025 $0.0000615
+0.43%
$111,116 $97,686
Jun 23, 2025 $0.0000613
+0.08%
$110,637 $80,922
Jun 22, 2025 $0.0000612
+0.67%
$110,546 $82,391
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