MetaFinx Historical Data

MFIN Page 18
Download
Date Close Price change Market cap Trading volume
May 12, 1 PM $ 0.518
+24.73%
$ 51.54 million $ 67,457
May 12, 12 PM $ 0.415
+0.76%
$ 41.34 million $ 58,480
May 12, 11 AM $ 0.412
+0.83%
$ 41.03 million $ 58,373
May 12, 10 AM $ 0.41
+1.28%
$ 40.83 million $ 63,223
May 12, 9 AM $ 0.405
-17.79%
$ 40.32 million $ 62,869
May 12, 8 AM $ 0.492
+1.20%
$ 49.02 million $ 75,116
May 12, 7 AM $ 0.487
+20.25%
$ 48.44 million $ 72,772
May 12, 6 AM $ 0.405
-18.77%
$ 40.3 million $ 60,876
May 12, 5 AM $ 0.499
+22.94%
$ 49.62 million $ 73,971
May 12, 4 AM $ 0.406
+1.42%
$ 40.37 million $ 60,340
May 12, 3 AM $ 0.4
-11.81%
$ 39.82 million $ 58,690
May 12, 2 AM $ 0.443
-0.52%
$ 44.07 million $ 64,145
May 12, 1 AM $ 0.445
+0.43%
$ 44.32 million $ 66,668
May 12, 12 AM $ 0.444
-3.76%
$ 44.15 million $ 65,449
May 11, 11 PM $ 0.461
-0.11%
$ 45.91 million $ 67,194
May 11, 8 PM $ 0.475
+0.07%
$ 47.24 million $ 67,285
May 11, 7 PM $ 0.474
+0.60%
$ 47.22 million $ 68,382
May 11, 6 PM $ 0.471
+0.15%
$ 46.84 million $ 66,958
May 11, 5 PM $ 0.47
+0.48%
$ 46.79 million $ 65,539
May 11, 4 PM $ 0.464
-0.14%
$ 46.22 million $ 64,867
May 11, 3 PM $ 0.465
+2.17%
$ 46.31 million $ 62,574
May 11, 2 PM $ 0.455
+1.05%
$ 45.3 million $ 56,665
May 11, 1 PM $ 0.451
+1.17%
$ 44.85 million $ 52,238
May 11, 12 PM $ 0.442
+0.47%
$ 43.98 million $ 41,721
May 11, 11 AM $ 0.438
+5.40%
$ 43.6 million $ 42,027
May 11, 10 AM $ 0.412
+0.37%
$ 41.04 million $ 34,759
May 11, 9 AM $ 0.411
+0.37%
$ 40.86 million $ 31,918
May 11, 8 AM $ 0.409
-3.05%
$ 40.73 million $ 32,031
May 11, 7 AM $ 0.42
-0.65%
$ 41.8 million $ 39,996
May 11, 6 AM $ 0.423
-6.49%
$ 42.09 million $ 43,120
May 11, 5 AM $ 0.452
+0.23%
$ 45 million $ 47,336
May 11, 4 AM $ 0.395
-8.50%
$ 39.27 million $ 42,582
May 11, 3 AM $ 0.431
+7.11%
$ 42.95 million $ 47,812
May 11, 2 AM $ 0.403
-13.31%
$ 40.1 million $ 43,879
May 10, 7 PM $ 0.516
+0.01%
$ 51.33 million $ 60,905
May 10, 6 PM $ 0.516
-0.24%
$ 51.33 million $ 61,251
May 10, 5 PM $ 0.517
+1.09%
$ 51.49 million $ 62,685
May 10, 4 PM $ 0.512
+1.24%
$ 50.95 million $ 67,583
May 10, 3 PM $ 0.505
+22.30%
$ 50.28 million $ 70,178
May 10, 2 PM $ 0.413
+0.76%
$ 41.11 million $ 72,364
May 10, 1 PM $ 0.509
+11.44%
$ 50.63 million $ 74,534
May 10, 12 PM $ 0.456
+0.66%
$ 45.42 million $ 79,655
May 10, 11 AM $ 0.453
-0.17%
$ 45.1 million $ 76,940
May 10, 10 AM $ 0.454
-13.34%
$ 45.21 million $ 86,649
May 10, 9 AM $ 0.524
-2.46%
$ 52.2 million $ 92,377
May 10, 8 AM $ 0.538
+5.00%
$ 53.54 million $ 93,980
May 10, 7 AM $ 0.512
-0.73%
$ 50.98 million $ 82,257
May 10, 6 AM $ 0.516
-0.32%
$ 51.36 million $ 80,583
May 10, 5 AM $ 0.518
+5.98%
$ 51.53 million $ 78,717
May 10, 4 AM $ 0.489
-7.10%
$ 48.65 million $ 71,290