CurrencyBeacon logo}}

Crypto Rate Dashboard

Metafluence Price Chart

METO/USD
$0.000051
15.73%

METO Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-01-18 $0.00095862 $0.00097826 $0.00095433 $0.0009672 $136,083.54
2024-01-17 $0.00097639 $0.00098792 $0.00095293 $0.0009597 $156,436.01
2024-01-16 $0.00095135 $0.0009847 $0.0009453 $0.00097717 $151,335.91
2024-01-15 $0.00096309 $0.00098801 $0.00094958 $0.00095269 $153,752.96
2024-01-14 $0.00097787 $0.00099095 $0.0009523 $0.00096416 $150,455.80
2024-01-13 $0.00094883 $0.001004 $0.00094581 $0.00097691 $151,729.31
2024-01-12 $0.00098352 $0.00103699 $0.00094643 $0.00094957 $162,745.36
2024-01-11 $0.00099273 $0.00103415 $0.00098146 $0.00098458 $159,969.12
2024-01-10 $0.00097214 $0.00100187 $0.0009389 $0.00099352 $142,310.30
2024-01-09 $0.00110476 $0.00111052 $0.00096941 $0.00097482 $153,613.05
2024-01-08 $0.00107716 $0.00110857 $0.00105471 $0.00110508 $152,090.62
2024-01-07 $0.00105577 $0.00108819 $0.00104328 $0.00107767 $154,580.83
2024-01-06 $0.00113084 $0.00113689 $0.00102661 $0.0010546 $162,013.26
2024-01-05 $0.00123008 $0.00123177 $0.00112938 $0.00113081 $147,098.55
2024-01-04 $0.00122656 $0.00125596 $0.00120063 $0.00123122 $162,586.82
2024-01-03 $0.00126002 $0.00129172 $0.00121094 $0.00122774 $155,265.33
2024-01-02 $0.00130046 $0.00130171 $0.00124931 $0.00126087 $145,007.06
2024-01-01 $0.00122844 $0.00134615 $0.00122699 $0.00130137 $170,355.18
2023-12-31 $0.00132747 $0.00135615 $0.00120131 $0.00122941 $144,884.91
2023-12-30 $0.0013979 $0.00139809 $0.00129453 $0.00132824 $133,516.27
2023-12-29 $0.00148117 $0.00148132 $0.00138276 $0.00139897 $138,547.71
2023-12-28 $0.00149144 $0.00155319 $0.0014518 $0.00148227 $119,465.22
2023-12-27 $0.00144342 $0.00161638 $0.00144186 $0.00149228 $106,265.83
2023-12-26 $0.00154339 $0.00156801 $0.0014049 $0.00144444 $127,538.44
2023-12-25 $0.00122836 $0.00164502 $0.00122794 $0.0015442 $130,874.82
2023-12-24 $0.00123862 $0.00125087 $0.00117157 $0.00122936 $99,984.07
2023-12-23 $0.00121539 $0.00140574 $0.0011817 $0.00123947 $101,569.43
2023-12-22 $0.00151813 $0.00151873 $0.00121516 $0.00121636 $112,850.81
2023-12-21 $0.00161999 $0.00162105 $0.00128236 $0.00151917 $171,041.01
2023-12-20 $0.00135533 $0.00185397 $0.00135249 $0.00162099 $234,688.80