MetaFinx Historical Data

MFIN Page 13
Download
Date Close Price change Market cap Trading volume
Jun 2, 4 PM $0.481
-0.21%
$47.91 million $53,508
Jun 2, 3 PM $0.482
-0.93%
$47.99 million $53,719
Jun 2, 2 PM $0.487
+0.30%
$48.45 million $61,837
Jun 2, 1 PM $0.484
+0.24%
$48.18 million $63,526
Jun 2, 12 PM $0.481
-0.25%
$47.89 million $62,531
Jun 2, 11 AM $0.483
+1.57%
$48.03 million $64,540
Jun 2, 10 AM $0.476
+0.14%
$47.38 million $60,984
Jun 2, 9 AM $0.475
-0.13%
$47.3 million $61,027
Jun 2, 8 AM $0.476
-1.21%
$47.36 million $63,486
Jun 2, 7 AM $0.48
+0.17%
$47.78 million $65,234
Jun 2, 6 AM $0.478
-0.60%
$47.58 million $64,592
Jun 2, 5 AM $0.481
-0.90%
$47.88 million $65,999
Jun 2, 4 AM $0.485
-2.56%
$48.32 million $65,857
Jun 2, 3 AM $0.498
-2.26%
$49.6 million $65,079
Jun 2, 2 AM $0.51
-2.56%
$50.77 million $64,745
Jun 2, 1 AM $0.524
-2.40%
$52.12 million $64,795
Jun 2, 12 AM $0.537
-3.32%
$53.41 million $61,774
Jun 1, 11 PM $0.555
+0.00%
$55.21 million $62,887
Jun 1, 9 PM $0.555
-0.31%
$55.29 million $64,600
Jun 1, 8 PM $0.558
-0.03%
$55.51 million $65,453
Jun 1, 7 PM $0.558
-0.25%
$55.57 million $65,604
Jun 1, 6 PM $0.56
-0.44%
$55.76 million $66,375
Jun 1, 5 PM $0.563
-0.67%
$56.02 million $67,340
Jun 1, 4 PM $0.567
-1.01%
$56.4 million $68,554
Jun 1, 3 PM $0.572
+2.38%
$56.96 million $67,054
Jun 1, 2 PM $0.559
+0.36%
$55.64 million $56,632
Jun 1, 1 PM $0.557
-0.78%
$55.45 million $54,980
Jun 1, 12 PM $0.562
-0.42%
$55.89 million $54,952
Jun 1, 11 AM $0.564
+0.00%
$56.16 million $53,345
Jun 1, 10 AM $0.565
-0.18%
$56.2 million $51,742
Jun 1, 9 AM $0.567
+0.34%
$56.46 million $51,123
Jun 1, 8 AM $0.566
-0.69%
$56.32 million $51,114
Jun 1, 7 AM $0.569
-0.48%
$56.61 million $50,012
Jun 1, 6 AM $0.571
-1.63%
$56.88 million $52,377
Jun 1, 5 AM $0.581
-0.48%
$57.83 million $53,496
Jun 1, 4 AM $0.584
-1.49%
$58.1 million $54,432
Jun 1, 3 AM $0.591
-1.06%
$58.81 million $55,312
Jun 1, 2 AM $0.598
-1.82%
$59.5 million $56,702
Jun 1, 12 AM $0.609
-3.00%
$60.6 million $62,065
May 31, 11 PM $0.628
-0.60%
$62.48 million $68,233
May 31, 10 PM $0.632
-0.57%
$62.9 million $67,898
May 31, 9 PM $0.636
-0.89%
$63.27 million $67,749
May 31, 8 PM $0.642
-0.35%
$63.85 million $67,939
May 31, 7 PM $0.644
-0.37%
$64.1 million $75,137
May 31, 6 PM $0.647
+0.44%
$64.35 million $76,797
May 31, 5 PM $0.644
-0.15%
$64.11 million $77,259
May 31, 4 PM $0.646
-0.63%
$64.26 million $75,098
May 31, 3 PM $0.651
+0.92%
$64.75 million $78,009
May 31, 2 PM $0.646
+0.46%
$64.28 million $80,950
May 31, 1 PM $0.644
-0.39%
$64.06 million $81,490