MetaFinx Historical Data

MFIN Page 19
Download
Date Close Price change Market cap Trading volume
May 21, 2 AM $0.654
-3.44%
$65.14 million $68,547
May 21, 1 AM $0.678
+0.64%
$67.49 million $70,839
May 21, 12 AM $0.674
-2.06%
$67.09 million $70,696
May 20, 8 PM $0.683
+0.00%
$67.95 million $76,602
May 20, 6 PM $0.712
+0.18%
$70.86 million $77,796
May 20, 5 PM $0.711
-1.19%
$70.77 million $77,328
May 20, 4 PM $0.72
-0.96%
$71.64 million $82,188
May 20, 3 PM $0.727
+0.81%
$72.37 million $84,022
May 20, 2 PM $0.692
-4.44%
$68.88 million $80,664
May 20, 1 PM $0.724
+0.95%
$72.09 million $83,886
May 20, 12 PM $0.718
+0.11%
$71.44 million $75,862
May 20, 11 AM $0.717
+0.95%
$71.38 million $73,826
May 20, 10 AM $0.711
+2.11%
$70.72 million $74,545
May 20, 9 AM $0.696
-2.32%
$69.29 million $70,425
May 20, 8 AM $0.713
+1.43%
$70.96 million $71,608
May 20, 7 AM $0.702
+0.96%
$69.91 million $70,709
May 20, 6 AM $0.696
+0.78%
$69.27 million $62,964
May 20, 5 AM $0.691
+0.40%
$68.75 million $60,310
May 20, 4 AM $0.688
+0.41%
$68.51 million $58,309
May 20, 3 AM $0.686
-2.24%
$68.3 million $58,012
May 20, 2 AM $0.702
-0.34%
$69.87 million $57,968
May 20, 1 AM $0.705
-0.47%
$70.14 million $58,700
May 20, 12 AM $0.708
+1.48%
$70.5 million $59,368
May 19, 11 PM $0.698
-1.15%
$69.48 million $57,547
May 19, 10 PM $0.706
-1.28%
$70.32 million $58,297
May 19, 9 PM $0.709
+0.71%
$70.6 million $58,414
May 19, 8 PM $0.704
-1.56%
$70.09 million $57,098
May 19, 7 PM $0.697
-0.36%
$69.39 million $56,194
May 19, 6 PM $0.7
-2.63%
$69.68 million $57,969
May 19, 5 PM $0.719
+3.62%
$71.57 million $57,854
May 19, 4 PM $0.736
+2.53%
$73.25 million $59,647
May 19, 3 PM $0.718
-2.48%
$71.45 million $59,288
May 19, 2 PM $0.737
-0.81%
$73.31 million $62,117
May 19, 1 PM $0.743
+4.17%
$73.92 million $61,619
May 19, 12 PM $0.712
+0.21%
$70.86 million $63,764
May 19, 11 AM $0.711
+5.38%
$70.74 million $70,155
May 19, 10 AM $0.675
-1.55%
$67.15 million $72,587
May 19, 9 AM $0.685
-3.38%
$68.19 million $67,513
May 19, 8 AM $0.709
+0.11%
$70.61 million $67,430
May 19, 7 AM $0.709
+0.01%
$70.55 million $69,197
May 19, 6 AM $0.708
-0.62%
$70.47 million $68,583
May 19, 5 AM $0.713
+2.14%
$70.92 million $71,422
May 19, 4 AM $0.698
+0.10%
$69.43 million $69,899
May 19, 3 AM $0.697
+1.55%
$69.38 million $72,224
May 19, 2 AM $0.687
-0.40%
$68.36 million $70,242
May 19, 1 AM $0.69
-7.71%
$68.64 million $70,725
May 19, 12 AM $0.697
-6.49%
$69.4 million $74,262
May 18, 11 PM $0.746
+6.48%
$74.24 million $75,197
May 18, 10 PM $0.714
-2.95%
$71.1 million $81,647
May 18, 9 PM $0.814
+0.00%
$81.02 million $87,444