Metafluence Historical Data

METO Page 9
Download
Date Close Price change Market cap Trading volume
Mar 13, 2025 $ 0.000109
-0.84%
$ 195,959 $ 73,615
Mar 12, 2025 $ 0.000109
-0.12%
$ 197,611 $ 67,085
Mar 11, 2025 $ 0.00011
-0.07%
$ 197,847 $ 26,509
Mar 10, 2025 $ 0.00011
-0.70%
$ 198,123 $ 61,880
Mar 9, 2025 $ 0.000111
-7.74%
$ 199,525 $ 75,177
Mar 8, 2025 $ 0.00012
-4.65%
$ 216,257 $ 81,185
Mar 7, 2025 $ 0.000126
-2.94%
$ 226,805 $ 114,267
Mar 6, 2025 $ 0.000129
-0.32%
$ 233,562 $ 90,653
Mar 5, 2025 $ 0.00013
-2.87%
$ 234,324 $ 50,413
Mar 4, 2025 $ 0.000133
-1.03%
$ 240,517 $ 53,939
Mar 3, 2025 $ 0.000135
-1.87%
$ 243,022 $ 53,214
Mar 2, 2025 $ 0.000137
+2.24%
$ 247,653 $ 32,970
Mar 1, 2025 $ 0.000134
-1.03%
$ 242,233 $ 34,926
Feb 28, 2025 $ 0.000136
-0.07%
$ 245,415 $ 32,852
Feb 27, 2025 $ 0.000136
+2.21%
$ 245,593 $ 54,433
Feb 26, 2025 $ 0.000178
+31.46%
$ 320,460 $ 55,238
Feb 25, 2025 $ 0.000135
-0.19%
$ 243,741 $ 100,730
Feb 24, 2025 $ 0.000135
-0.18%
$ 244,184 $ 133,644
Feb 23, 2025 $ 0.000135
-2.74%
$ 244,619 $ 100,187
Feb 22, 2025 $ 0.000139
+0.06%
$ 251,614 $ 123,485
Feb 21, 2025 $ 0.000139
+1.04%
$ 251,470 $ 90,031
Feb 20, 2025 $ 0.000138
-1.26%
$ 248,930 $ 62,289
Feb 19, 2025 $ 0.00014
-1.70%
$ 252,106 $ 110,171
Feb 18, 2025 $ 0.000142
-0.82%
$ 256,354 $ 124,879
Feb 17, 2025 $ 0.000143
-0.55%
$ 258,390 $ 127,383
Feb 16, 2025 $ 0.000144
-1.69%
$ 259,787 $ 60,366
Feb 15, 2025 $ 0.000146
+0.70%
$ 264,271 $ 119,367
Feb 14, 2025 $ 0.000145
-0.20%
$ 262,422 $ 93,284
Feb 13, 2025 $ 0.000146
+2.88%
$ 263,346 $ 88,621
Feb 12, 2025 $ 0.000141
+1.09%
$ 255,251 $ 110,541
Feb 11, 2025 $ 0.00014
+3.02%
$ 252,496 $ 95,002
Feb 10, 2025 $ 0.000135
-4.56%
$ 243,225 $ 93,870
Feb 9, 2025 $ 0.000141
+0.10%
$ 254,857 $ 115,111
Feb 8, 2025 $ 0.000141
-2.11%
$ 254,592 $ 104,395
Feb 7, 2025 $ 0.000144
-0.75%
$ 259,614 $ 102,372
Feb 6, 2025 $ 0.000145
-1.79%
$ 261,584 $ 103,322
Feb 5, 2025 $ 0.000148
-2.00%
$ 266,469 $ 96,922
Feb 4, 2025 $ 0.000151
-2.33%
$ 271,832 $ 113,420
Feb 3, 2025 $ 0.000154
-5.53%
$ 278,259 $ 107,138
Feb 2, 2025 $ 0.000163
-1.44%
$ 294,458 $ 152,875
Feb 1, 2025 $ 0.000165
+1.18%
$ 298,771 $ 143,098
Jan 31, 2025 $ 0.000163
+9.60%
$ 294,902 $ 90,566
Jan 30, 2025 $ 0.000149
+8.64%
$ 269,069 $ 104,691
Jan 29, 2025 $ 0.000137
-4.46%
$ 247,542 $ 114,324
Jan 28, 2025 $ 0.000143
+0.31%
$ 259,037 $ 113,255
Jan 27, 2025 $ 0.000143
-1.47%
$ 258,321 $ 106,758
Jan 26, 2025 $ 0.000146
-2.51%
$ 263,882 $ 95,326
Jan 25, 2025 $ 0.000152
-6.54%
$ 274,536 $ 121,627
Jan 24, 2025 $ 0.000156
-0.92%
$ 282,441 $ 118,235
Jan 23, 2025 $ 0.00016
-13.34%
$ 289,192 $ 59,824