MetaFinx Historical Data

MFIN Page 12
Download
Date Close Price change Market cap Trading volume
Jun 5, 2 PM $0.652
+1.51%
$64.88 million $50,661
Jun 5, 1 PM $0.637
+11.43%
$63.43 million $44,391
Jun 5, 12 PM $0.571
+3.05%
$56.84 million $22,013
Jun 5, 11 AM $0.554
+0.44%
$55.17 million $15,570
Jun 5, 10 AM $0.553
+0.15%
$55.03 million $14,495
Jun 5, 9 AM $0.552
+0.66%
$54.93 million $14,521
Jun 5, 8 AM $0.548
+0.05%
$54.58 million $13,603
Jun 5, 7 AM $0.549
-0.35%
$54.6 million $14,794
Jun 5, 6 AM $0.55
-0.47%
$54.78 million $14,162
Jun 5, 5 AM $0.552
-1.52%
$54.98 million $13,448
Jun 5, 4 AM $0.562
-1.61%
$55.96 million $8,698
Jun 5, 3 AM $0.571
-0.04%
$56.87 million $6,392
Jun 4, 7 PM $0.57
+0.00%
$56.71 million $19,822
Jun 4, 6 PM $0.571
-0.14%
$56.84 million $19,789
Jun 4, 5 PM $0.569
+0.41%
$56.62 million $18,394
Jun 4, 4 PM $0.567
+0.00%
$56.43 million $18,491
Jun 4, 3 PM $0.566
+0.00%
$56.31 million $25,223
Jun 4, 1 PM $0.562
+0.41%
$55.99 million $36,555
Jun 4, 12 PM $0.56
+0.00%
$55.76 million $36,687
Jun 4, 11 AM $0.561
-0.10%
$55.87 million $36,848
Jun 4, 10 AM $0.561
+0.28%
$55.85 million $36,399
Jun 4, 9 AM $0.561
+0.02%
$55.81 million $37,812
Jun 4, 8 AM $0.559
+0.43%
$55.63 million $37,458
Jun 4, 6 AM $0.556
+0.00%
$55.35 million $38,730
Jun 4, 5 AM $0.558
+0.00%
$55.5 million $43,288
Jun 4, 3 AM $0.557
-0.62%
$55.43 million $44,321
Jun 4, 2 AM $0.56
-5.05%
$55.78 million $43,456
Jun 4, 1 AM $0.591
-1.32%
$58.8 million $35,692
Jun 4, 12 AM $0.6
+0.00%
$59.69 million $33,706
Jun 3, 11 PM $0.599
+0.06%
$59.61 million $33,682
Jun 3, 7 PM $0.601
+0.00%
$59.83 million $36,725
Jun 3, 6 PM $0.599
+0.00%
$59.6 million $45,602
Jun 3, 5 PM $0.599
+0.00%
$59.65 million $48,435
Jun 3, 4 PM $0.599
+3.32%
$59.62 million $55,254
Jun 3, 3 PM $0.576
+5.39%
$57.3 million $48,521
Jun 3, 2 PM $0.547
+2.00%
$54.47 million $38,820
Jun 3, 1 PM $0.538
+0.40%
$53.51 million $37,828
Jun 3, 12 PM $0.536
+0.13%
$53.32 million $39,774
Jun 3, 11 AM $0.535
+0.00%
$53.3 million $44,914
Jun 3, 10 AM $0.534
+0.67%
$53.19 million $47,164
Jun 3, 9 AM $0.531
+0.00%
$52.84 million $46,322
Jun 3, 8 AM $0.53
-0.11%
$52.78 million $45,807
Jun 3, 7 AM $0.527
+0.62%
$52.49 million $47,067
Jun 3, 6 AM $0.521
+2.58%
$51.81 million $44,944
Jun 3, 3 AM $0.505
-0.26%
$50.22 million $48,826
Jun 3, 1 AM $0.505
+0.00%
$-- $60,090
Jun 3, 12 AM $0.505
+0.00%
$50.26 million $60,608
Jun 2, 7 PM $0.501
+0.69%
$49.83 million $65,802
Jun 2, 6 PM $0.498
+4.08%
$49.52 million $65,061
Jun 2, 5 PM $0.478
-0.64%
$47.59 million $56,100