MetaFinx Historical Data

MFIN Page 10
Download
Date Close Price change Market cap Trading volume
May 30, 1 AM $ 0.803
-0.74%
$ 79.95 million $ 95,875
May 30, 12 AM $ 0.809
-4.12%
$ 80.55 million $ 96,677
May 29, 11 PM $ 0.844
-0.58%
$ 84.06 million $ 97,004
May 29, 10 PM $ 0.849
-0.45%
$ 84.52 million $ 97,027
May 29, 9 PM $ 0.853
-0.62%
$ 84.94 million $ 97,539
May 29, 8 PM $ 0.859
-0.36%
$ 85.46 million $ 98,180
May 29, 7 PM $ 0.858
+0.07%
$ 85.37 million $ 97,057
May 29, 6 PM $ 0.857
-0.41%
$ 85.34 million $ 95,893
May 29, 5 PM $ 0.861
-0.54%
$ 85.73 million $ 94,126
May 29, 4 PM $ 0.867
-0.81%
$ 86.34 million $ 94,278
May 29, 3 PM $ 0.874
+4.56%
$ 87.04 million $ 92,669
May 29, 2 PM $ 0.836
+1.37%
$ 83.23 million $ 79,743
May 29, 1 PM $ 0.821
+0.19%
$ 81.73 million $ 75,150
May 29, 12 PM $ 0.82
-0.88%
$ 81.6 million $ 74,314
May 29, 11 AM $ 0.828
-0.77%
$ 82.46 million $ 73,362
May 29, 10 AM $ 0.835
+1.05%
$ 83.13 million $ 74,683
May 29, 9 AM $ 0.822
+4.70%
$ 81.8 million $ 68,057
May 29, 8 AM $ 0.785
-1.40%
$ 78.17 million $ 58,026
May 29, 7 AM $ 0.797
-0.95%
$ 79.31 million $ 54,581
May 29, 6 AM $ 0.805
-0.60%
$ 80.11 million $ 53,787
May 29, 5 AM $ 0.81
-0.69%
$ 80.62 million $ 52,448
May 29, 4 AM $ 0.816
-0.27%
$ 81.2 million $ 57,853
May 29, 3 AM $ 0.818
-1.07%
$ 81.43 million $ 59,233
May 29, 2 AM $ 0.828
-1.08%
$ 82.39 million $ 58,628
May 29, 1 AM $ 0.837
-0.84%
$ 83.35 million $ 58,124
May 29, 12 AM $ 0.845
-2.59%
$ 84.11 million $ 58,217
May 28, 11 PM $ 0.868
-0.27%
$ 86.36 million $ 58,743
May 28, 10 PM $ 0.87
-0.22%
$ 86.64 million $ 58,922
May 28, 9 PM $ 0.873
-0.25%
$ 86.92 million $ 58,520
May 28, 8 PM $ 0.876
-0.63%
$ 87.17 million $ 58,675
May 28, 7 PM $ 0.88
-0.46%
$ 87.63 million $ 58,160
May 28, 6 PM $ 0.886
+0.04%
$ 88.17 million $ 60,145
May 28, 5 PM $ 0.886
+0.26%
$ 88.16 million $ 67,362
May 28, 4 PM $ 0.884
-1.59%
$ 87.99 million $ 68,346
May 28, 3 PM $ 0.899
+0.68%
$ 89.47 million $ 71,528
May 28, 2 PM $ 0.893
-0.34%
$ 88.84 million $ 71,276
May 28, 1 PM $ 0.896
-1.43%
$ 89.16 million $ 74,810
May 28, 12 PM $ 0.908
-0.47%
$ 90.34 million $ 80,219
May 28, 11 AM $ 0.91
+0.11%
$ 90.59 million $ 90,255
May 28, 10 AM $ 0.909
+0.16%
$ 90.45 million $ 89,182
May 28, 9 AM $ 0.908
+0.03%
$ 90.35 million $ 88,548
May 28, 8 AM $ 0.908
-0.11%
$ 90.33 million $ 88,956
May 28, 7 AM $ 0.909
-0.30%
$ 90.47 million $ 89,808
May 28, 6 AM $ 0.911
-0.08%
$ 90.71 million $ 89,447
May 28, 5 AM $ 0.909
-1.79%
$ 90.46 million $ 89,804
May 28, 4 AM $ 0.926
-2.62%
$ 92.16 million $ 85,962
May 28, 3 AM $ 0.951
-0.34%
$ 94.69 million $ 84,100
May 28, 2 AM $ 0.955
-0.67%
$ 95.02 million $ 88,297
May 28, 1 AM $ 0.959
-0.85%
$ 95.43 million $ 88,621
May 28, 12 AM $ 0.967
-2.29%
$ 96.29 million $ 89,465