MetaFinx Historical Data

MFIN Page 11
Download
Date Close Price change Market cap Trading volume
Mar 27, 4 PM $ 0.0627
+2.84%
$ 6.24 million $ 16,363
Mar 27, 3 PM $ 0.0611
+3.46%
$ 6.08 million $ 15,669
Mar 27, 2 PM $ 0.0585
+0.74%
$ 5.83 million $ 14,651
Mar 27, 1 PM $ 0.058
-0.01%
$ 5.77 million $ 14,553
Mar 27, 12 PM $ 0.058
+1.96%
$ 5.77 million $ 15,435
Mar 27, 11 AM $ 0.0564
-0.43%
$ 5.61 million $ 13,171
Mar 27, 10 AM $ 0.0566
+0.22%
$ 5.64 million $ 13,046
Mar 27, 9 AM $ 0.0565
-0.68%
$ 5.63 million $ 13,061
Mar 27, 8 AM $ 0.057
+0.18%
$ 5.68 million $ 13,234
Mar 27, 7 AM $ 0.0571
-0.45%
$ 5.68 million $ 45,465
Mar 27, 6 AM $ 0.0574
-0.29%
$ 5.71 million $ 46,025
Mar 27, 5 AM $ 0.0576
-0.84%
$ 5.73 million $ 46,389
Mar 27, 4 AM $ 0.0581
-0.32%
$ 5.78 million $ 46,793
Mar 27, 3 AM $ 0.0584
-0.11%
$ 5.81 million $ 47,970
Mar 27, 2 AM $ 0.0585
-1.47%
$ 5.82 million $ 48,286
Mar 27, 1 AM $ 0.0594
-0.70%
$ 5.91 million $ 48,141
Mar 27, 12 AM $ 0.0598
-0.53%
$ 5.96 million $ 48,532
Mar 26, 7 PM $ 0.0603
+0.00%
$ 6.01 million $ 49,010
Mar 26, 6 PM $ 0.0603
-0.18%
$ 6 million $ 49,242
Mar 26, 5 PM $ 0.0605
-0.84%
$ 6.03 million $ 51,425
Mar 26, 4 PM $ 0.0611
-0.58%
$ 6.08 million $ 56,929
Mar 26, 3 PM $ 0.0614
+4.75%
$ 6.12 million $ 56,408
Mar 26, 2 PM $ 0.0576
+0.46%
$ 5.74 million $ 50,797
Mar 26, 1 PM $ 0.0572
+0.38%
$ 5.69 million $ 55,515
Mar 26, 12 PM $ 0.057
+0.64%
$ 5.67 million $ 53,990
Mar 26, 11 AM $ 0.0567
+0.00%
$ 5.64 million $ 56,402
Mar 26, 10 AM $ 0.0567
-0.82%
$ 5.64 million $ 58,641
Mar 26, 9 AM $ 0.057
-0.48%
$ 5.67 million $ 32,251
Mar 26, 8 AM $ 0.0573
+0.12%
$ 5.71 million $ 34,949
Mar 26, 7 AM $ 0.0571
-0.25%
$ 5.69 million $ 34,494
Mar 26, 6 AM $ 0.0568
-0.60%
$ 5.65 million $ 34,257
Mar 26, 5 AM $ 0.0572
+0.06%
$ 5.69 million $ 37,662
Mar 26, 4 AM $ 0.0572
-1.82%
$ 5.69 million $ 37,780
Mar 26, 3 AM $ 0.0582
-1.35%
$ 5.8 million $ 37,372
Mar 26, 2 AM $ 0.0591
+0.06%
$ 5.88 million $ 37,481
Mar 26, 1 AM $ 0.059
-0.32%
$ 5.88 million $ 37,635
Mar 26, 12 AM $ 0.0593
-0.38%
$ 5.91 million $ 37,860
Mar 25, 11 PM $ 0.0596
-0.14%
$ 5.93 million $ 38,050
Mar 25, 10 PM $ 0.0598
+0.00%
$ 5.95 million $ 37,890
Mar 25, 7 PM $ 0.0598
-0.21%
$ 5.95 million $ 37,961
Mar 25, 6 PM $ 0.0599
+2.49%
$ 5.96 million $ 37,903
Mar 25, 5 PM $ 0.0586
+4.91%
$ 5.83 million $ 35,174
Mar 25, 4 PM $ 0.0545
-1.05%
$ 5.43 million $ 29,032
Mar 25, 3 PM $ 0.0551
-1.15%
$ 5.49 million $ 34,510
Mar 25, 2 PM $ 0.0558
-7.03%
$ 5.56 million $ 31,721
Mar 25, 1 PM $ 0.0564
-30.85%
$ 5.61 million $ 37,029
Mar 25, 11 AM $ 0.052
+0.91%
$ 5.18 million $ 24,008
Mar 25, 10 AM $ 0.0516
+2.71%
$ 5.14 million $ 21,673
Mar 25, 9 AM $ 0.0504
+1.19%
$ 5.01 million $ 17,162
Mar 25, 8 AM $ 0.0499
-0.31%
$ 4.96 million $ 14,664