Metafluence Historical Data

METO Page 9
Download
Date Close Price change Market cap Trading volume
Jan 22, 2025 $ 0.000184
-0.59%
$ 332,899 $ 50,745
Jan 21, 2025 $ 0.000186
+5.10%
$ 334,885 $ 112,527
Jan 20, 2025 $ 0.000177
-2.89%
$ 319,596 $ 124,167
Jan 19, 2025 $ 0.000182
+0.88%
$ 328,846 $ 109,255
Jan 18, 2025 $ 0.000181
-1.37%
$ 326,922 $ 94,000
Jan 17, 2025 $ 0.000184
-0.02%
$ 331,419 $ 154,577
Jan 16, 2025 $ 0.000184
+0.01%
$ 331,477 $ 109,016
Jan 15, 2025 $ 0.000183
+1.17%
$ 331,032 $ 160,369
Jan 14, 2025 $ 0.000181
-1.48%
$ 327,174 $ 159,020
Jan 13, 2025 $ 0.000184
-7.05%
$ 331,904 $ 117,448
Jan 12, 2025 $ 0.000198
+4.23%
$ 357,068 $ 144,432
Jan 11, 2025 $ 0.000189
+4.64%
$ 341,908 $ 118,518
Jan 10, 2025 $ 0.000181
-0.38%
$ 326,780 $ 140,368
Jan 9, 2025 $ 0.000182
+3.11%
$ 328,035 $ 148,931
Jan 8, 2025 $ 0.000176
+3.48%
$ 317,705 $ 156,144
Jan 7, 2025 $ 0.00017
+0.14%
$ 307,028 $ 126,151
Jan 6, 2025 $ 0.00017
-0.23%
$ 306,603 $ 102,107
Jan 5, 2025 $ 0.00017
-0.64%
$ 307,609 $ 69,794
Jan 4, 2025 $ 0.000171
+0.06%
$ 309,582 $ 39,098
Jan 3, 2025 $ 0.000171
-0.16%
$ 309,497 $ 49,513
Jan 2, 2025 $ 0.000171
-0.05%
$ 309,577 $ 50,980
Jan 1, 2025 $ 0.000172
-5.12%
$ 309,795 $ 82,443
Dec 31, 2024 $ 0.000181
-2.55%
$ 326,517 $ 75,946
Dec 30, 2024 $ 0.000186
+0.63%
$ 335,874 $ 98,146
Dec 29, 2024 $ 0.000185
-5.33%
$ 334,178 $ 107,328
Dec 28, 2024 $ 0.000195
-0.38%
$ 352,580 $ 114,779
Dec 27, 2024 $ 0.000196
-3.43%
$ 353,971 $ 131,579
Dec 26, 2024 $ 0.000202
-2.37%
$ 365,193 $ 129,580
Dec 25, 2024 $ 0.000207
+0.27%
$ 374,071 $ 144,531
Dec 24, 2024 $ 0.000207
+0.27%
$ 373,645 $ 133,116
Dec 23, 2024 $ 0.000206
-1.12%
$ 372,367 $ 135,328
Dec 22, 2024 $ 0.000209
+2.43%
$ 376,950 $ 171,097
Dec 21, 2024 $ 0.000204
+0.35%
$ 367,640 $ 158,916
Dec 20, 2024 $ 0.000203
-7.86%
$ 366,205 $ 152,010
Dec 19, 2024 $ 0.000217
-4.20%
$ 392,159 $ 162,526
Dec 18, 2024 $ 0.000226
+0.85%
$ 408,230 $ 193,935
Dec 17, 2024 $ 0.000224
-0.64%
$ 404,780 $ 194,677
Dec 16, 2024 $ 0.000226
-1.51%
$ 407,431 $ 180,895
Dec 15, 2024 $ 0.000229
+1.90%
$ 413,688 $ 140,998
Dec 14, 2024 $ 0.000224
-0.53%
$ 403,798 $ 123,930
Dec 13, 2024 $ 0.000225
-7.36%
$ 405,937 $ 155,712
Dec 12, 2024 $ 0.000243
+1.85%
$ 438,108 $ 133,426
Dec 11, 2024 $ 0.000238
-3.83%
$ 430,055 $ 124,295
Dec 10, 2024 $ 0.000248
-4.45%
$ 447,179 $ 159,140
Dec 9, 2024 $ 0.000259
-5.25%
$ 468,024 $ 139,930
Dec 8, 2024 $ 0.000274
-1.18%
$ 493,925 $ 150,510
Dec 7, 2024 $ 0.000277
-1.29%
$ 499,729 $ 99,238
Dec 6, 2024 $ 0.00028
-0.17%
$ 506,276 $ 93,177
Dec 5, 2024 $ 0.000281
+9.37%
$ 507,567 $ 160,479
Dec 4, 2024 $ 0.000257
+8.97%
$ 463,835 $ 126,844