MetaFinx Historical Data

MFIN Page 16
Download
Date Close Price change Market cap Trading volume
May 27, 8 AM $0.958
-0.33%
$95.34 million $99,707
May 27, 7 AM $0.961
+0.00%
$95.66 million $108,058
May 27, 6 AM $0.961
+0.43%
$95.68 million $111,947
May 27, 5 AM $0.957
-0.08%
$95.29 million $112,951
May 27, 4 AM $0.959
-0.73%
$95.4 million $116,705
May 27, 3 AM $0.963
-1.56%
$95.87 million $116,437
May 27, 2 AM $0.979
-0.77%
$97.4 million $115,873
May 27, 1 AM $0.987
-0.48%
$98.2 million $120,262
May 27, 12 AM $0.992
-2.56%
$98.72 million $123,286
May 26, 11 PM $1.02
-0.15%
$101.22 million $124,426
May 26, 10 PM $1.02
-0.29%
$101.45 million $125,098
May 26, 9 PM $1.02
-0.26%
$101.82 million $125,106
May 26, 8 PM $1.03
-0.30%
$102.22 million $125,474
May 26, 7 PM $1.03
-0.34%
$102.56 million $125,712
May 26, 6 PM $1.04
+0.06%
$103.07 million $126,523
May 26, 5 PM $1.04
-1.37%
$103.05 million $127,894
May 26, 4 PM $1.05
-1.24%
$104.52 million $145,951
May 26, 3 PM $1.06
+3.67%
$105.95 million $148,410
May 26, 2 PM $1.03
+0.46%
$102.25 million $143,340
May 26, 1 PM $1.02
-0.31%
$101.8 million $151,678
May 26, 12 PM $1.03
+0.02%
$102.12 million $155,817
May 26, 11 AM $1.03
+0.43%
$102.19 million $153,915
May 26, 10 AM $1.02
+0.76%
$101.52 million $147,654
May 26, 9 AM $1.01
+2.52%
$100.79 million $142,843
May 26, 8 AM $0.988
+2.30%
$98.36 million $130,887
May 26, 7 AM $0.961
-0.30%
$95.62 million $117,930
May 26, 6 AM $0.958
+0.37%
$95.36 million $115,774
May 26, 5 AM $0.955
-0.67%
$95.01 million $114,072
May 26, 4 AM $0.961
-0.41%
$95.65 million $112,453
May 26, 3 AM $0.965
-0.47%
$96.09 million $115,201
May 26, 2 AM $0.971
-1.93%
$96.62 million $115,503
May 26, 1 AM $0.99
-0.69%
$98.52 million $117,253
May 26, 12 AM $0.997
-1.54%
$99.26 million $116,691
May 25, 11 PM $1.01
-0.41%
$100.84 million $116,639
May 25, 10 PM $1.02
-0.27%
$101.31 million $116,288
May 25, 9 PM $1.02
-0.22%
$101.62 million $116,492
May 25, 8 PM $1.02
+0.16%
$101.89 million $116,381
May 25, 7 PM $1.02
-0.45%
$101.78 million $115,562
May 25, 6 PM $1.03
-0.73%
$102.05 million $114,364
May 25, 5 PM $1.03
+4.17%
$102.83 million $118,736
May 25, 4 PM $0.992
-0.58%
$98.75 million $98,341
May 25, 3 PM $0.999
-0.47%
$99.39 million $97,526
May 25, 2 PM $1
+2.66%
$99.9 million $88,190
May 25, 1 PM $0.978
+3.30%
$97.35 million $79,799
May 25, 12 PM $0.947
-0.62%
$94.22 million $69,512
May 25, 11 AM $0.954
-0.21%
$94.94 million $68,728
May 25, 10 AM $0.952
+1.27%
$94.72 million $69,537
May 25, 9 AM $0.94
+0.58%
$93.56 million $64,225
May 25, 8 AM $0.929
-0.55%
$92.45 million $64,914
May 25, 7 AM $0.935
+0.50%
$93.02 million $64,629