MetaFinx Historical Data

MFIN Page 15
Download
Date Close Price change Market cap Trading volume
May 29, 10 AM $0.835
+1.05%
$83.13 million $74,683
May 29, 9 AM $0.822
+4.70%
$81.8 million $68,057
May 29, 8 AM $0.785
-1.40%
$78.17 million $58,026
May 29, 7 AM $0.797
-0.95%
$79.31 million $54,581
May 29, 6 AM $0.805
-0.60%
$80.11 million $53,787
May 29, 5 AM $0.81
-0.69%
$80.62 million $52,448
May 29, 4 AM $0.816
-0.27%
$81.2 million $57,853
May 29, 3 AM $0.818
-1.07%
$81.43 million $59,233
May 29, 2 AM $0.828
-1.08%
$82.39 million $58,628
May 29, 1 AM $0.837
-0.84%
$83.35 million $58,124
May 29, 12 AM $0.845
-2.59%
$84.11 million $58,217
May 28, 11 PM $0.868
-0.27%
$86.36 million $58,743
May 28, 10 PM $0.87
-0.22%
$86.64 million $58,922
May 28, 9 PM $0.873
-0.25%
$86.92 million $58,520
May 28, 8 PM $0.876
-0.63%
$87.17 million $58,675
May 28, 7 PM $0.88
-0.46%
$87.63 million $58,160
May 28, 6 PM $0.886
+0.04%
$88.17 million $60,145
May 28, 5 PM $0.886
+0.26%
$88.16 million $67,362
May 28, 4 PM $0.884
-1.59%
$87.99 million $68,346
May 28, 3 PM $0.899
+0.68%
$89.47 million $71,528
May 28, 2 PM $0.893
-0.34%
$88.84 million $71,276
May 28, 1 PM $0.896
-1.43%
$89.16 million $74,810
May 28, 12 PM $0.908
-0.47%
$90.34 million $80,219
May 28, 11 AM $0.91
+0.11%
$90.59 million $90,255
May 28, 10 AM $0.909
+0.16%
$90.45 million $89,182
May 28, 9 AM $0.908
+0.03%
$90.35 million $88,548
May 28, 8 AM $0.908
-0.11%
$90.33 million $88,956
May 28, 7 AM $0.909
-0.30%
$90.47 million $89,808
May 28, 6 AM $0.911
-0.08%
$90.71 million $89,447
May 28, 5 AM $0.909
-1.79%
$90.46 million $89,804
May 28, 4 AM $0.926
-2.62%
$92.16 million $85,962
May 28, 3 AM $0.951
-0.34%
$94.69 million $84,100
May 28, 2 AM $0.955
-0.67%
$95.02 million $88,297
May 28, 1 AM $0.959
-0.85%
$95.43 million $88,621
May 28, 12 AM $0.967
-2.29%
$96.29 million $89,465
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