MetaFinx Historical Data

MFIN Page 14
Download
Date Close Price change Market cap Trading volume
May 31, 12 PM $0.646
-0.99%
$64.31 million $84,188
May 31, 11 AM $0.653
-0.57%
$64.96 million $86,184
May 31, 10 AM $0.656
-0.39%
$65.33 million $90,325
May 31, 9 AM $0.659
-0.71%
$65.64 million $91,510
May 31, 8 AM $0.664
-0.79%
$66.13 million $92,239
May 31, 7 AM $0.67
-0.06%
$66.65 million $93,404
May 31, 6 AM $0.67
-0.06%
$66.7 million $92,845
May 31, 5 AM $0.67
+0.96%
$66.72 million $91,070
May 31, 4 AM $0.664
-1.55%
$66.11 million $89,587
May 31, 3 AM $0.675
-1.83%
$67.17 million $90,637
May 31, 2 AM $0.688
-2.14%
$68.45 million $92,466
May 31, 1 AM $0.703
-1.79%
$69.96 million $91,792
May 31, 12 AM $0.716
-5.94%
$71.24 million $91,516
May 30, 11 PM $0.762
-0.08%
$75.8 million $92,792
May 30, 10 PM $0.763
-0.59%
$75.95 million $93,471
May 30, 9 PM $0.766
-0.22%
$76.22 million $93,666
May 30, 8 PM $0.77
+2.61%
$76.63 million $94,716
May 30, 7 PM $0.749
+0.85%
$74.59 million $84,164
May 30, 6 PM $0.744
-1.32%
$74.07 million $82,746
May 30, 5 PM $0.754
-2.11%
$75.01 million $83,393
May 30, 4 PM $0.769
-0.53%
$76.53 million $84,066
May 30, 3 PM $0.773
+0.59%
$76.95 million $84,901
May 30, 2 PM $0.769
-1.42%
$76.59 million $89,814
May 30, 1 PM $0.78
+0.32%
$77.68 million $89,710
May 30, 12 PM $0.773
+0.87%
$76.95 million $87,997
May 30, 11 AM $0.767
-0.36%
$76.3 million $85,922
May 30, 10 AM $0.77
-0.26%
$76.61 million $82,293
May 30, 9 AM $0.772
+0.28%
$76.82 million $88,423
May 30, 8 AM $0.77
-1.13%
$76.64 million $93,679
May 30, 7 AM $0.778
+0.59%
$77.48 million $97,649
May 30, 6 AM $0.774
-0.78%
$77.04 million $95,537
May 30, 5 AM $0.781
-0.29%
$77.76 million $97,309
May 30, 4 AM $0.783
-1.54%
$77.97 million $96,527
May 30, 3 AM $0.796
-0.62%
$79.21 million $97,839
May 30, 2 AM $0.796
-0.86%
$79.24 million $94,771
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