MetaFinx Historical Data

MFIN Page 11
Download
Date Close Price change Market cap Trading volume
May 27, 11 PM $ 0.99
-0.14%
$ 98.58 million $ 91,898
May 27, 10 PM $ 0.992
-0.10%
$ 98.78 million $ 92,064
May 27, 9 PM $ 0.993
-0.38%
$ 98.81 million $ 92,155
May 27, 8 PM $ 0.997
-0.76%
$ 99.21 million $ 92,398
May 27, 7 PM $ 1
-0.11%
$ 99.83 million $ 92,985
May 27, 6 PM $ 1
+0.89%
$ 99.96 million $ 93,469
May 27, 5 PM $ 0.996
+0.79%
$ 99.15 million $ 84,715
May 27, 4 PM $ 0.989
-0.21%
$ 98.46 million $ 84,005
May 27, 3 PM $ 0.991
-0.73%
$ 98.68 million $ 85,260
May 27, 2 PM $ 0.999
+0.01%
$ 99.48 million $ 95,426
May 27, 1 PM $ 1
+0.03%
$ 99.54 million $ 94,428
May 27, 12 PM $ 0.994
+3.97%
$ 98.97 million $ 89,421
May 27, 11 AM $ 0.957
+0.30%
$ 95.21 million $ 78,278
May 27, 10 AM $ 0.954
-0.58%
$ 94.96 million $ 81,980
May 27, 9 AM $ 0.961
+0.35%
$ 95.61 million $ 91,280
May 27, 8 AM $ 0.958
-0.33%
$ 95.34 million $ 99,707
May 27, 7 AM $ 0.961
+0.00%
$ 95.66 million $ 108,058
May 27, 6 AM $ 0.961
+0.43%
$ 95.68 million $ 111,947
May 27, 5 AM $ 0.957
-0.08%
$ 95.29 million $ 112,951
May 27, 4 AM $ 0.959
-0.73%
$ 95.4 million $ 116,705
May 27, 3 AM $ 0.963
-1.56%
$ 95.87 million $ 116,437
May 27, 2 AM $ 0.979
-0.77%
$ 97.4 million $ 115,873
May 27, 1 AM $ 0.987
-0.48%
$ 98.2 million $ 120,262
May 27, 12 AM $ 0.992
-2.56%
$ 98.72 million $ 123,286
May 26, 11 PM $ 1.02
-0.15%
$ 101.22 million $ 124,426
May 26, 10 PM $ 1.02
-0.29%
$ 101.45 million $ 125,098
May 26, 9 PM $ 1.02
-0.26%
$ 101.82 million $ 125,106
May 26, 8 PM $ 1.03
-0.30%
$ 102.22 million $ 125,474
May 26, 7 PM $ 1.03
-0.34%
$ 102.56 million $ 125,712
May 26, 6 PM $ 1.04
+0.06%
$ 103.07 million $ 126,523
May 26, 5 PM $ 1.04
-1.37%
$ 103.05 million $ 127,894
May 26, 4 PM $ 1.05
-1.24%
$ 104.52 million $ 145,951
May 26, 3 PM $ 1.06
+3.67%
$ 105.95 million $ 148,410
May 26, 2 PM $ 1.03
+0.46%
$ 102.25 million $ 143,340
May 26, 1 PM $ 1.02
-0.31%
$ 101.8 million $ 151,678
May 26, 12 PM $ 1.03
+0.02%
$ 102.12 million $ 155,817
May 26, 11 AM $ 1.03
+0.43%
$ 102.19 million $ 153,915
May 26, 10 AM $ 1.02
+0.76%
$ 101.52 million $ 147,654
May 26, 9 AM $ 1.01
+2.52%
$ 100.79 million $ 142,843
May 26, 8 AM $ 0.988
+2.30%
$ 98.36 million $ 130,887
May 26, 7 AM $ 0.961
-0.30%
$ 95.62 million $ 117,930
May 26, 6 AM $ 0.958
+0.37%
$ 95.36 million $ 115,774
May 26, 5 AM $ 0.955
-0.67%
$ 95.01 million $ 114,072
May 26, 4 AM $ 0.961
-0.41%
$ 95.65 million $ 112,453
May 26, 3 AM $ 0.965
-0.47%
$ 96.09 million $ 115,201
May 26, 2 AM $ 0.971
-1.93%
$ 96.62 million $ 115,503
May 26, 1 AM $ 0.99
-0.69%
$ 98.52 million $ 117,253
May 26, 12 AM $ 0.997
-1.54%
$ 99.26 million $ 116,691
May 25, 11 PM $ 1.01
-0.41%
$ 100.84 million $ 116,639
May 25, 10 PM $ 1.02
-0.27%
$ 101.31 million $ 116,288