MetaFinx Historical Data

MFIN Page 18
Download
Date Close Price change Market cap Trading volume
Mar 10, 2 AM $ 0.0469
-1.89%
$ 4.67 million $ 27,626
Mar 10, 1 AM $ 0.0479
-3.62%
$ 4.77 million $ 27,075
Mar 9, 9 PM $ 0.05
-0.24%
$ 4.98 million $ 26,087
Mar 9, 8 PM $ 0.0502
-0.33%
$ 5 million $ 25,977
Mar 9, 6 PM $ 0.0504
-0.10%
$ 5.02 million $ 25,677
Mar 9, 5 PM $ 0.0505
-0.73%
$ 5.02 million $ 25,680
Mar 9, 4 PM $ 0.0509
+5.27%
$ 5.07 million $ 25,348
Mar 9, 3 PM $ 0.0485
-0.79%
$ 4.82 million $ 20,439
Mar 9, 2 PM $ 0.0489
+5.03%
$ 4.87 million $ 19,922
Mar 9, 1 PM $ 0.0467
-0.84%
$ 4.64 million $ 15,644
Mar 9, 12 PM $ 0.0471
+1.72%
$ 4.69 million $ 15,102
Mar 9, 11 AM $ 0.0445
-0.33%
$ 4.43 million $ 10,081
Mar 9, 10 AM $ 0.0447
-0.17%
$ 4.45 million $ 9,846
Mar 9, 9 AM $ 0.0448
+0.10%
$ 4.45 million $ 9,755
Mar 9, 8 AM $ 0.0448
+5.27%
$ 4.45 million $ 8,916
Mar 9, 7 AM $ 0.0426
-0.35%
$ 4.24 million $ 3,292
Mar 9, 6 AM $ 0.0428
+0.02%
$ 4.26 million $ 2,929
Mar 9, 5 AM $ 0.0429
-0.78%
$ 4.27 million $ 2,046
Mar 9, 4 AM $ 0.0432
-0.36%
$ 4.3 million $ 1,620
Mar 9, 3 AM $ 0.0435
-0.03%
$ 4.33 million $ 1,369
Mar 9, 2 AM $ 0.0435
-0.34%
$ 4.33 million $ 9,612
Mar 9, 1 AM $ 0.0437
-1.88%
$ 4.35 million $ 9,505
Mar 9, 12 AM $ 0.0446
-0.10%
$ 4.44 million $ 8,626
Mar 8, 11 PM $ 0.0447
+0.00%
$ 4.44 million $ 8,585
Mar 8, 6 PM $ 0.0448
+0.00%
$ 4.46 million $ 8,433
Mar 8, 5 PM $ 0.0449
-0.28%
$ 4.47 million $ 8,183
Mar 8, 4 PM $ 0.0446
-0.66%
$ 4.43 million $ 7,682
Mar 8, 3 PM $ 0.0449
+0.55%
$ 4.47 million $ 7,216
Mar 8, 2 PM $ 0.0446
-0.65%
$ 4.44 million $ 6,519
Mar 8, 1 PM $ 0.0449
-0.19%
$ 4.47 million $ 6,210
Mar 8, 12 PM $ 0.045
+0.49%
$ 4.48 million $ 5,952
Mar 8, 11 AM $ 0.0447
-0.11%
$ 4.45 million $ 5,126
Mar 8, 10 AM $ 0.0448
+0.10%
$ 4.45 million $ 4,784
Mar 8, 9 AM $ 0.0447
+0.00%
$ 4.45 million $ 4,691
Mar 8, 8 AM $ 0.0448
+0.00%
$ 4.45 million $ 4,510
Mar 8, 7 AM $ 0.045
+1.20%
$ 4.47 million $ 4,417
Mar 8, 6 AM $ 0.0441
-0.12%
$ 4.39 million $ 2,098
Mar 8, 5 AM $ 0.0442
-1.38%
$ 4.4 million $ 1,790
Mar 8, 4 AM $ 0.0447
-1.42%
$ 4.45 million $ 1,021
Mar 8, 3 AM $ 0.0453
-0.33%
$ 4.51 million $ 448
Mar 8, 1 AM $ 0.0456
-0.18%
$ 4.54 million $ 18,618
Mar 7, 11 PM $ 0.0457
-0.10%
$ 4.55 million $ 18,545
Mar 7, 7 PM $ 0.0459
-0.26%
$ 4.57 million $ 18,483
Mar 7, 6 PM $ 0.046
-0.26%
$ 4.57 million $ 18,299
Mar 7, 5 PM $ 0.0461
+0.29%
$ 4.59 million $ 17,627
Mar 7, 4 PM $ 0.0461
+5.35%
$ 4.58 million $ 16,113
Mar 7, 3 PM $ 0.0438
+2.09%
$ 4.36 million $ 11,470
Mar 7, 2 PM $ 0.043
+1.86%
$ 4.28 million $ 9,353
Mar 7, 1 PM $ 0.0422
+0.00%
$ 4.2 million $ 7,078
Mar 7, 12 PM $ 0.0423
+1.61%
$ 4.22 million $ 6,948