Metafluence More Historical Data - METOOUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Metafluence (Cryptocurrency:METOOUST)
Metafluence (Cryptocurrency:METOOUST) Historical

METOOUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	0.000406	0.00000500	1.25%	0.000401	0.000411	0.000395	35,681,361.00
Jun 17 2024	0.000401	-0.000027	-6.31%	0.000426	0.000431	0.000397	52,668,263.00
Jun 16 2024	0.000428	-0.00000900	-2.06%	0.000437	0.00044	0.000425	31,135,925.00
Jun 15 2024	0.000437	-0.00003	-6.42%	0.000467	0.000467	0.000331	30,819,941.00
Jun 14 2024	0.000467	0.00	0.00%	0.000467	0.000473	0.000331	29,669,287.00
Jun 13 2024	0.000467	0.00000300	0.65%	0.000464	0.000473	0.000458	30,585,381.00
Jun 12 2024	0.000464	-0.000014	-2.93%	0.000478	0.000481	0.000459	30,031,699.00
Jun 11 2024	0.000478	-0.00000700	-1.44%	0.000485	0.000494	0.000477	29,350,264.00
Jun 10 2024	0.000485	0.00001	2.11%	0.000476	0.000491	0.000466	48,656,694.00
Jun 09 2024	0.000475	0.00000100	0.21%	0.000474	0.000479	0.00047	27,079,975.00
Jun 08 2024	0.000474	-0.00000100	-0.21%	0.000475	0.00048	0.000471	29,535,223.00
Jun 07 2024	0.000475	0.00000200	0.42%	0.000473	0.000484	0.000469	29,038,026.00
Jun 06 2024	0.000473	-0.00000400	-0.84%	0.000477	0.00048	0.000467	27,465,093.00
Jun 05 2024	0.000477	-0.00000500	-1.04%	0.000482	0.000483	0.000471	46,529,519.00
Jun 04 2024	0.000482	0.00000400	0.84%	0.000478	0.000487	0.000331	15,644,785.00
Jun 03 2024	0.000478	0.00000200	0.42%	0.000475	0.000486	0.00047	29,697,187.00
Jun 02 2024	0.000476	-0.00000800	-1.65%	0.000484	0.000485	0.000457	29,984,272.00
Jun 01 2024	0.000484	0.00000400	0.83%	0.00048	0.000485	0.000331	27,914,990.00
May 31 2024	0.00048	-0.00000500	-1.03%	0.000485	0.000496	0.000477	29,089,732.00
May 30 2024	0.000485	0.00	0.00%	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	32,184,631.00
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	49,175,780.00
May 26 2024	0.000504	-0.000019	-3.63%	0.000523	0.000533	0.000503	26,802,137.00
May 25 2024	0.000523	0.00000600	1.16%	0.000517	0.000547	0.000507	31,986,043.00
May 24 2024	0.000517	-0.000067	-11.47%	0.000584	0.000594	0.000514	27,598,346.00
May 23 2024	0.000584	0.00000600	1.04%	0.000578	0.000589	0.000566	27,308,083.00
May 22 2024	0.000578	-0.000037	-6.02%	0.000615	0.000645	0.000571	26,006,446.00
May 21 2024	0.000615	-0.000018	-2.84%	0.000633	0.000643	0.000331	21,327,921.00
May 20 2024	0.000633	0.00	0.00%	0.000629	0.00065	0.000628	43,443,318.00
May 19 2024	0.000633	-0.00000200	-0.31%	0.000635	0.000648	0.00062	21,964,142.00
May 18 2024	0.000635	-0.00000800	-1.24%	0.000643	0.00065	0.000635	24,555,258.00
May 17 2024	0.000643	0.00002	3.21%	0.000623	0.000675	0.000623	22,432,705.00
May 16 2024	0.000623	-0.00000500	-0.80%	0.000628	0.000635	0.000331	20,123,621.00
May 15 2024	0.000628	0.00000200	0.32%	0.000626	0.000636	0.000331	23,660,791.00
May 14 2024	0.000626	-0.00000800	-1.26%	0.000634	0.000637	0.000616	21,701,124.00
May 13 2024	0.000634	-0.00002	-3.06%	0.000652	0.000663	0.000634	41,622,219.00
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%	0.000658	0.000663	0.000656	21,136,546.00
May 10 2024	0.000658	-0.000017	-2.52%	0.000675	0.000675	0.000653	21,650,928.00
May 09 2024	0.000675	-0.000047	-6.51%	0.000722	0.000722	0.000674	17,700,439.00
May 08 2024	0.000722	-0.000016	-2.17%	0.000738	0.000741	0.000712	14,423,631.00
May 07 2024	0.000738	-0.00000100	-0.14%	0.000739	0.000757	0.000725	16,348,963.00
May 06 2024	0.000739	-0.00002	-2.64%	0.000762	0.000771	0.000725	34,840,477.00
May 05 2024	0.000759	-0.00002	-2.57%	0.00078	0.000782	0.000756	17,247,136.00
May 04 2024	0.000779	-0.000047	-5.69%	0.000827	0.000838	0.000771	16,896,674.00
May 03 2024	0.000826	-0.000049	-5.60%	0.000875	0.00088	0.00082	16,638,501.00
May 02 2024	0.000875	-0.000081	-8.47%	0.000957	0.000967	0.000871	19,146,883.00
May 01 2024	0.000956	-0.000019	-1.95%	0.000975	0.001	0.000946	14,358,404.00
Apr 30 2024	0.000975	-0.00000900	-0.91%	0.00098	0.000988	0.000955	16,079,406.00
Apr 29 2024	0.000984	-0.000046	-4.47%	0.000977	0.001035	0.000331	43,487,436.00
Apr 28 2024	0.00103	-0.000024	-2.28%	0.001054	0.001064	0.001022	32,774,402.00
Apr 27 2024	0.001054	-0.00000100	-0.09%	0.001055	0.001077	0.001034	56,787,544.00
Apr 26 2024	0.001055	-0.000025	-2.31%	0.00108	0.001086	0.001053	24,949,362.00
Apr 25 2024	0.00108	0.000039	3.75%	0.001041	0.001111	0.001015	42,782,144.00
Apr 24 2024	0.001041	0.000022	2.16%	0.00102	0.001067	0.001012	74,104,729.00
Apr 23 2024	0.001019	0.000036	3.66%	0.000983	0.001055	0.000955	64,915,841.00
Apr 22 2024	0.000983	-0.000066	-6.29%	0.001056	0.001057	0.000982	79,647,165.00
Apr 21 2024	0.001049	0.00001	0.96%	0.001039	0.001057	0.001018	71,792,036.00
Apr 20 2024	0.001039	0.000019	1.86%	0.00102	0.001043	0.001004	42,294,126.00
Apr 19 2024	0.00102	-0.00000200	-0.20%	0.001022	0.001055	0.001009	62,683,491.00
Apr 18 2024	0.001022	-0.000011	-1.06%	0.001033	0.001039	0.00101	72,441,122.00
Apr 17 2024	0.001033	-0.00000600	-0.58%	0.001039	0.001055	0.00102	55,417,246.00
Apr 16 2024	0.001039	0.000063	6.45%	0.000977	0.001057	0.000959	39,164,323.00
Apr 15 2024	0.000976	-0.000022	-2.20%	0.001005	0.001023	0.000964	113,268,586.00
Apr 14 2024	0.000998	0.000092	10.15%	0.000906	0.001	0.000849	74,337,089.00
Apr 13 2024	0.000906	-0.000025	-2.69%	0.000928	0.001003	0.000331	37,681,786.00
Apr 12 2024	0.000931	-0.000024	-2.51%	0.000953	0.001101	0.000331	104,537,488.00
Apr 11 2024	0.000955	0.000029	3.13%	0.000926	0.000971	0.000919	61,571,352.00
Apr 10 2024	0.000926	-0.000042	-4.34%	0.000968	0.000976	0.000919	82,310,755.00
Apr 09 2024	0.000968	-0.000034	-3.39%	0.001002	0.001017	0.000963	74,339,387.00
Apr 08 2024	0.001002	-0.000019	-1.86%	0.001024	0.001043	0.000986	140,562,254.00
Apr 07 2024	0.001021	0.000059	6.13%	0.000962	0.001041	0.000956	78,797,063.00
Apr 06 2024	0.000962	-0.00000100	-0.10%	0.000963	0.000976	0.000928	83,715,837.00
Apr 05 2024	0.000963	0.000011	1.16%	0.000952	0.001002	0.000943	79,113,556.00
Apr 04 2024	0.000952	0.000065	7.33%	0.000887	0.000965	0.000881	95,953,467.00
Apr 03 2024	0.000887	0.00002	2.31%	0.000867	0.000889	0.000857	85,885,472.00
Apr 02 2024	0.000867	-0.000053	-5.76%	0.00092	0.000935	0.000852	86,499,379.00
Apr 01 2024	0.00092	0.00003	3.37%	0.000894	0.000958	0.00088	63,171,463.00
Mar 31 2024	0.00089	-0.000057	-6.02%	0.000947	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%	0.000966	0.000991	0.000941	78,243,958.00
Mar 28 2024	0.000966	-0.000037	-3.69%	0.001003	0.001055	0.000957	85,666,717.00
Mar 27 2024	0.001003	0.000068	7.27%	0.000936	0.001027	0.00091	66,158,545.00
Mar 26 2024	0.000935	0.000025	2.75%	0.000911	0.000953	0.000897	28,051,225.00
Mar 25 2024	0.00091	0.000073	8.72%	0.000837	0.000935	0.000823	35,842,174.00
Mar 24 2024	0.000837	0.000018	2.20%	0.000816	0.000847	0.000814	27,517,220.00
Mar 23 2024	0.000819	0.000019	2.38%	0.000801	0.000846	0.000792	31,088,556.00
Mar 22 2024	0.0008	-0.000034	-4.08%	0.000834	0.000837	0.000331	30,802,867.00
Mar 21 2024	0.000834	0.000013	1.58%	0.000825	0.000916	0.000787	33,783,664.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions