Metafluence(METO)Today
$0.000078
1 years ago
$0.000403
2 years ago
$0.000473
3 years ago
$0.001484
Metafluence Price History
(METO)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000078 | $0.000097 | $0.000078 | $0.000078 | $45,978.68 |
2025-09-01 | $0.000078 | $0.000079 | $0.000078 | $0.000078 | $12,020.83 |
2025-08-31 | $0.000078 | $0.000078 | $0.000078 | $0.000078 | $12,967.86 |
2025-08-30 | $0.000079 | $0.000083 | $0.000078 | $0.000078 | $20,721.74 |
2025-08-29 | $0.000077 | $0.000136 | $0.000076 | $0.000079 | $13,142.47 |
2025-08-28 | $0.000068 | $0.000078 | $0.000068 | $0.000077 | $18,852.67 |
2025-08-27 | $0.000068 | $0.000068 | $0.000067 | $0.000068 | $11,086.88 |
2025-08-26 | $0.000073 | $0.000073 | $0.000068 | $0.000068 | $16,654.04 |
2025-08-25 | $0.000068 | $0.000075 | $0.000067 | $0.000072 | $25,386.78 |
2025-08-24 | $0.000068 | $0.000071 | $0.000068 | $0.000068 | $28,092.26 |
2025-08-23 | $0.000070 | $0.000075 | $0.000066 | $0.000068 | $27,419.97 |
2025-08-22 | $0.000070 | $0.000072 | $0.000067 | $0.000070 | $28,258.40 |
2025-08-21 | $0.000080 | $0.000139 | $0.000066 | $0.000070 | $147.169K |
2025-08-20 | $0.000083 | $0.000144 | $0.000079 | $0.000080 | $201.332K |
2025-08-19 | $0.000086 | $0.000227 | $0.000078 | $0.000082 | $42,482.23 |
2025-08-18 | $0.000076 | $0.000116 | $0.000066 | $0.000113 | $20,674.50 |
2025-08-17 | $0.000064 | $0.000092 | $0.000062 | $0.000076 | $27,151.06 |
2025-08-16 | $0.000065 | $0.000070 | $0.000064 | $0.000064 | $22,130.02 |
2025-08-15 | $0.000065 | $0.000065 | $0.000065 | $0.000065 | $11,440.11 |
2025-08-14 | $0.000065 | $0.000066 | $0.000065 | $0.000065 | $15,178.08 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Metafluence(METO)
