Market Cap $2.16T
-0.59%
Volume 24h $86.69B
0.29%
BTC % 58.202%
-0.02%
ETH % 9.3063%
-0.21%
Coins
34.665
Exchanges
204
Live
Metafluence (METO) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Metafluence (METO) in USD Dollar. This table shows 1,595 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $0.000033 | $0.00003265 | $0.000036 | $0.00003282 | $20,504 | - |
| Jun-07 2026 | $0.00003278 | $0.0000327 | $0.00003279 | $0.00003272 | $10,144 | - |
| Jun-06 2026 | $0.00003272 | $0.0000327 | $0.00003274 | $0.00003273 | $17,027 | - |
| Jun-05 2026 | $0.00003273 | $0.0000327 | $0.00003277 | $0.00003274 | $14,301 | - |
| Jun-04 2026 | $0.00003274 | $0.0000327 | $0.00003276 | $0.0000327 | $19,048 | - |
| Jun-03 2026 | $0.00003272 | $0.00003257 | $0.00003272 | $0.00003268 | $21,319 | - |
| Jun-02 2026 | $0.00003268 | $0.00003264 | $0.00003269 | $0.00003264 | $32,417 | - |
| Jun-01 2026 | $0.00003264 | $0.00003259 | $0.00003472 | $0.00003264 | $13,883 | - |
| May-31 2026 | $0.00003264 | $0.0000326 | $0.00003265 | $0.00003264 | $30,875 | - |
| May-30 2026 | $0.00003264 | $0.00003262 | $0.00003567 | $0.00003264 | $19,652 | - |
| May-29 2026 | $0.00003264 | $0.00003261 | $0.00003264 | $0.00003262 | $11,839 | - |
| May-28 2026 | $0.00003262 | $0.00003221 | $0.00003559 | $0.00003401 | $14,319 | - |
| May-27 2026 | $0.00003418 | $0.0000341 | $0.00003819 | $0.00003609 | $13,633 | - |
| May-26 2026 | $0.00003652 | $0.00003421 | $0.00004055 | $0.00003542 | $10,022 | - |
| May-25 2026 | $0.00003542 | $0.00003243 | $0.00004149 | $0.00004144 | $12,184 | - |