ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,654.46
      -0.10%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Metafluence (Gate.io:METOUSDT)

      6. Metafluence (Gate.io:METOUSDT) Historical

      METOUSDT Metafluence

      0.000466
      -0.000018 (-3.72%)
      14:59:15 - Realtime Data

      METOUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 01 2024 0.000484 0.00000500 1.04% 0.00048 0.000485 0.000477 27,914,990.00
      May 31 2024 0.00048 -0.00000600 -1.24% 0.000485 0.000496 0.000477 29,089,732.00
      May 30 2024 0.000486 0.00000070 0.14% 0.000485 0.000496 0.00048 29,353,266.00
      May 29 2024 0.000485 0.00 0.00% 0.000485 0.000497 0.000478 32,634,195.00
      May 28 2024 0.000485 0.00001 2.11% 0.000475 0.000493 0.000475 31,420,470.00
      May 27 2024 0.000475 -0.000029 -5.75% 0.000507 0.000507 0.000467 31,894,212.00
      May 26 2024 0.000504 -0.000019 -3.64% 0.000523 0.000533 0.000503 26,802,137.00
      May 25 2024 0.000523 0.00000600 1.16% 0.000516 0.000547 0.000507 31,986,043.00
      May 24 2024 0.000517 -0.000068 -11.64% 0.000586 0.000595 0.000514 27,598,346.00
      May 23 2024 0.000584 0.00000700 1.21% 0.000577 0.000589 0.000566 27,308,083.00
      May 22 2024 0.000578 -0.000037 -6.02% 0.000617 0.000645 0.000571 26,006,446.00
      May 21 2024 0.000615 -0.000018 -2.84% 0.000633 0.000643 0.000612 21,759,052.00
      May 20 2024 0.000633 0.00000020 0.03% 0.00063 0.00065 0.000628 21,636,043.00
      May 19 2024 0.000633 -0.00000300 -0.47% 0.000637 0.000648 0.00062 21,964,142.00
      May 18 2024 0.000635 -0.00000800 -1.24% 0.000642 0.00065 0.000635 24,555,258.00
      May 17 2024 0.000643 0.00002 3.21% 0.000624 0.000675 0.000623 22,432,705.00
      May 16 2024 0.000623 -0.00000500 -0.80% 0.000625 0.000635 0.000617 20,123,621.00
      May 15 2024 0.000628 0.00000300 0.48% 0.000626 0.000636 0.000603 23,660,791.00
      May 14 2024 0.000626 -0.00000800 -1.26% 0.000637 0.000637 0.000616 21,701,124.00
      May 13 2024 0.000634 -0.00002 -3.06% 0.000655 0.000663 0.000634 20,679,898.00
      May 12 2024 0.000654 -0.00000500 -0.76% 0.000659 0.00066 0.00065 20,484,901.00
      May 11 2024 0.000659 0.00000100 0.15% 0.00066 0.000663 0.000656 21,136,546.00
      May 10 2024 0.000658 -0.000016 -2.37% 0.000674 0.000674 0.000653 21,650,928.00
      May 09 2024 0.000675 -0.000048 -6.65% 0.000722 0.000722 0.000674 17,700,439.00
      May 08 2024 0.000722 -0.000016 -2.17% 0.000736 0.000741 0.000712 14,423,631.00
      May 07 2024 0.000738 -0.00000050 -0.07% 0.000739 0.000757 0.000725 16,348,963.00
      May 06 2024 0.000739 -0.000023 -3.02% 0.000762 0.000771 0.000725 15,525,695.00
      May 05 2024 0.000762 -0.000019 -2.44% 0.000779 0.000782 0.000756 17,670,649.00
      May 04 2024 0.00078 -0.000047 -5.68% 0.000828 0.000838 0.000771 17,304,360.00
      May 03 2024 0.000827 -0.000048 -5.49% 0.000874 0.000881 0.00082 17,004,160.00
      May 02 2024 0.000875 -0.000082 -8.57% 0.000957 0.000967 0.000871 19,146,883.00
      May 01 2024 0.000957 -0.000018 -1.85% 0.000975 0.001 0.000946 14,724,482.00
      Apr 30 2024 0.000975 -0.00000500 -0.51% 0.000981 0.000988 0.000955 16,079,406.00
      Apr 29 2024 0.00098 -0.00005 -4.85% 0.00103 0.001035 0.000974 17,287,254.00
      Apr 28 2024 0.00103 -0.000023 -2.18% 0.001053 0.001064 0.001022 33,246,449.00
      Apr 27 2024 0.001054 -0.00000100 -0.09% 0.001054 0.001078 0.001034 56,787,544.00
      Apr 26 2024 0.001055 -0.000025 -2.31% 0.001079 0.001086 0.001053 24,949,362.00
      Apr 25 2024 0.00108 0.000039 3.75% 0.00104 0.001111 0.001015 42,782,144.00
      Apr 24 2024 0.001041 0.000021 2.06% 0.001019 0.001067 0.001012 74,104,729.00
      Apr 23 2024 0.00102 0.000036 3.66% 0.000983 0.001055 0.000955 66,748,886.00
      Apr 22 2024 0.000984 -0.000068 -6.47% 0.00105 0.001057 0.000982 72,477,701.00
      Apr 21 2024 0.001051 0.000012 1.15% 0.001046 0.001057 0.001018 73,521,833.00
      Apr 20 2024 0.001039 0.00002 1.96% 0.00102 0.001043 0.001004 42,294,126.00
      Apr 19 2024 0.00102 -0.00000300 -0.29% 0.00102 0.001055 0.001009 62,683,491.00
      Apr 18 2024 0.001023 -0.000011 -1.06% 0.001036 0.001039 0.001011 73,861,910.00
      Apr 17 2024 0.001033 -0.00000600 -0.58% 0.001039 0.001055 0.00102 55,417,246.00
      Apr 16 2024 0.001039 0.000062 6.35% 0.00098 0.001057 0.00096 39,164,323.00
      Apr 15 2024 0.000977 -0.000026 -2.59% 0.001005 0.001023 0.000964 38,885,481.00
      Apr 14 2024 0.001003 0.000097 10.71% 0.000901 0.001023 0.000849 75,310,017.00
      Apr 13 2024 0.000906 -0.000022 -2.37% 0.000928 0.001003 0.00089 37,681,786.00
      Apr 12 2024 0.000928 -0.000025 -2.62% 0.000951 0.001101 0.000903 105,587,895.00
      Apr 11 2024 0.000953 0.000027 2.92% 0.000928 0.000971 0.00092 62,414,834.00
      Apr 10 2024 0.000926 -0.000042 -4.34% 0.000969 0.000976 0.00092 82,310,755.00
      Apr 09 2024 0.000968 -0.000034 -3.39% 0.000997 0.001017 0.000963 74,339,387.00
      Apr 08 2024 0.001002 -0.000019 -1.86% 0.001024 0.001043 0.000986 77,868,525.00
      Apr 07 2024 0.001021 0.000059 6.13% 0.000962 0.001041 0.000956 78,797,063.00
      Apr 06 2024 0.000962 -0.00000200 -0.21% 0.000964 0.000976 0.000928 83,715,837.00
      Apr 05 2024 0.000963 0.000011 1.16% 0.000951 0.001002 0.000943 79,113,556.00
      Apr 04 2024 0.000952 0.000065 7.33% 0.000885 0.000965 0.000881 95,953,467.00
      Apr 03 2024 0.000887 0.00002 2.31% 0.00087 0.000889 0.000857 85,885,472.00
      Apr 02 2024 0.000867 -0.000053 -5.76% 0.000915 0.000935 0.000852 86,499,379.00
      Apr 01 2024 0.00092 0.000029 3.26% 0.000894 0.000958 0.00088 81,051,943.00
      Mar 31 2024 0.00089 -0.000057 -6.02% 0.000948 0.000953 0.000865 75,771,584.00
      Mar 30 2024 0.000947 -0.00002 -2.07% 0.000967 0.000995 0.000932 69,500,715.00
      Mar 29 2024 0.000967 0.00000100 0.10% 0.000967 0.000991 0.000941 78,243,958.00
      Mar 28 2024 0.000966 -0.000037 -3.69% 0.001008 0.001055 0.000957 85,666,717.00
      Mar 27 2024 0.001003 0.000067 7.16% 0.000936 0.001027 0.00091 66,158,545.00
      Mar 26 2024 0.000936 0.000024 2.63% 0.000906 0.000953 0.000897 28,584,380.00
      Mar 25 2024 0.000911 0.000071 8.45% 0.000837 0.000935 0.000823 31,916,370.00
      Mar 24 2024 0.00084 0.000024 2.94% 0.000818 0.000847 0.000814 28,061,473.00
      Mar 23 2024 0.000817 0.000016 2.00% 0.000795 0.000846 0.000792 31,734,099.00
      Mar 22 2024 0.000801 -0.000033 -3.96% 0.000835 0.000837 0.000772 31,445,965.00
      Mar 21 2024 0.000834 0.00000900 1.09% 0.000827 0.000916 0.000787 33,783,664.00
      Mar 20 2024 0.000825 0.000066 8.70% 0.000758 0.000831 0.000754 31,917,860.00
      Mar 19 2024 0.000759 0.000027 3.69% 0.000733 0.000769 0.000719 32,897,977.00
      Mar 18 2024 0.000732 -0.000035 -4.56% 0.000764 0.000772 0.000721 24,570,127.00
      Mar 17 2024 0.000767 0.000025 3.37% 0.000741 0.000802 0.000731 37,379,718.00
      Mar 16 2024 0.000742 -0.000025 -3.26% 0.000763 0.000768 0.000717 38,526,622.00
      Mar 15 2024 0.000767 -0.000066 -7.92% 0.000833 0.000833 0.00076 36,976,268.00
      Mar 14 2024 0.000833 0.000014 1.71% 0.000819 0.000859 0.000795 38,676,575.00
      Mar 13 2024 0.000819 -0.000092 -10.10% 0.000914 0.000935 0.0008 35,576,034.00
      Mar 12 2024 0.000911 -0.000044 -4.61% 0.000956 0.000957 0.000858 33,879,204.00
      Mar 11 2024 0.000955 0.000065 7.30% 0.000891 0.001032 0.000872 31,616,713.00
      Mar 10 2024 0.00089 -0.000026 -2.84% 0.000915 0.000982 0.000857 33,774,779.00
      Mar 09 2024 0.000916 0.000032 3.62% 0.000877 0.000975 0.000836 26,925,461.00
      Mar 08 2024 0.000884 0.000016 1.84% 0.000869 0.000943 0.000853 26,963,395.00
      Mar 07 2024 0.000869 0.000135 18.36% 0.000734 0.00097 0.000733 29,853,021.00
      Mar 06 2024 0.000734 -0.000038 -4.92% 0.000771 0.000776 0.000717 39,754,637.00
      Mar 05 2024 0.000772 0.000027 3.62% 0.000746 0.000791 0.000711 37,892,618.00
      Mar 04 2024 0.000745 0.000031 4.35% 0.000713 0.000779 0.000708 31,035,933.00
      Mar 03 2024 0.000713 0.000046 6.89% 0.000701 0.000735 0.00069 35,282,362.00
      Mar 02 2024 0.000667 -0.000013 -1.91% 0.000681 0.000688 0.000633 42,410,086.00

      Your Recent History

      GATE
      METOUSDT
      Metafluence
      Delayed Upgrade Clock