MetaFinx Historical Data

MFIN Page 16
Download
Date Close Price change Market cap Trading volume
May 17, 8 AM $ 0.765
+5.77%
$ 76.11 million $ 99,244
May 17, 7 AM $ 0.723
-4.19%
$ 71.95 million $ 107,313
May 17, 6 AM $ 0.755
-0.27%
$ 75.1 million $ 105,357
May 17, 5 AM $ 0.757
+19.60%
$ 75.3 million $ 90,935
May 17, 4 AM $ 0.757
+1.02%
$ 75.31 million $ 108,570
May 17, 3 AM $ 0.749
+3.76%
$ 74.56 million $ 106,752
May 17, 2 AM $ 0.722
-3.66%
$ 71.86 million $ 103,107
May 17, 1 AM $ 0.75
+15.69%
$ 74.63 million $ 108,682
May 17, 12 AM $ 0.648
-0.26%
$ 64.54 million $ 105,935
May 16, 11 PM $ 0.65
+1.66%
$ 64.73 million $ 92,318
May 16, 10 PM $ 0.726
+1.43%
$ 72.21 million $ 103,037
May 16, 9 PM $ 0.713
+13.95%
$ 70.99 million $ 88,192
May 16, 8 PM $ 0.626
-11.39%
$ 62.33 million $ 88,712
May 16, 7 PM $ 0.707
+17.33%
$ 70.36 million $ 99,236
May 16, 6 PM $ 0.603
-5.55%
$ 60 million $ 86,973
May 16, 5 PM $ 0.675
+9.17%
$ 67.21 million $ 100,822
May 16, 4 PM $ 0.619
-1.75%
$ 61.58 million $ 92,117
May 16, 3 PM $ 0.592
-5.24%
$ 58.94 million $ 83,877
May 16, 2 PM $ 0.625
+4.36%
$ 62.21 million $ 92,537
May 16, 1 PM $ 0.599
-3.07%
$ 59.64 million $ 87,811
May 16, 12 PM $ 0.618
+1.16%
$ 61.56 million $ 89,610
May 16, 11 AM $ 0.635
+2.72%
$ 63.2 million $ 91,829
May 16, 10 AM $ 0.614
+11.53%
$ 61.1 million $ 84,501
May 16, 9 AM $ 0.55
-3.61%
$ 54.7 million $ 71,656
May 16, 8 AM $ 0.57
+1.30%
$ 56.78 million $ 68,163
May 16, 7 AM $ 0.569
+0.36%
$ 56.66 million $ 66,414
May 16, 6 AM $ 0.567
-5.08%
$ 56.42 million $ 66,343
May 16, 5 AM $ 0.598
+5.44%
$ 59.48 million $ 69,417
May 16, 4 AM $ 0.567
-5.25%
$ 56.42 million $ 67,097
May 16, 3 AM $ 0.564
-7.42%
$ 56.11 million $ 73,747
May 16, 2 AM $ 0.562
-6.43%
$ 55.98 million $ 72,877
May 16, 1 AM $ 0.602
-2.59%
$ 59.93 million $ 81,701
May 16, 12 AM $ 0.583
-6.33%
$ 58.04 million $ 81,782
May 15, 11 PM $ 0.623
-0.12%
$ 62 million $ 87,540
May 15, 9 PM $ 0.654
-0.22%
$ 65.12 million $ 91,918
May 15, 8 PM $ 0.656
+13.75%
$ 65.3 million $ 89,246
May 15, 7 PM $ 0.658
+17.74%
$ 65.48 million $ 91,596
May 15, 6 PM $ 0.559
-7.96%
$ 55.64 million $ 74,266
May 15, 5 PM $ 0.608
+11.48%
$ 60.48 million $ 79,515
May 15, 4 PM $ 0.545
-0.23%
$ 54.25 million $ 73,147
May 15, 3 PM $ 0.546
-4.70%
$ 54.39 million $ 75,642
May 15, 2 PM $ 0.574
+0.27%
$ 57.08 million $ 81,355
May 15, 1 PM $ 0.581
+0.54%
$ 57.86 million $ 89,306
May 15, 12 PM $ 0.578
+3.63%
$ 57.55 million $ 85,435
May 15, 11 AM $ 0.557
+0.18%
$ 55.43 million $ 86,899
May 15, 10 AM $ 0.556
-1.78%
$ 55.34 million $ 90,682
May 15, 9 AM $ 0.566
+4.21%
$ 56.37 million $ 86,601
May 15, 8 AM $ 0.54
-2.44%
$ 53.79 million $ 84,899
May 15, 7 AM $ 0.551
-5.57%
$ 54.83 million $ 83,417
May 15, 6 AM $ 0.584
-0.29%
$ 58.09 million $ 81,892