MetaFinx Historical Data

MFIN Page 2
Download
Date Close Price change Market cap Trading volume
Jun 17, 10 AM $ 0.412
+0.62%
$ 40.99 million $ 26,523
Jun 17, 9 AM $ 0.409
-0.40%
$ 40.75 million $ 25,569
Jun 17, 8 AM $ 0.411
-0.19%
$ 40.92 million $ 27,491
Jun 17, 7 AM $ 0.412
-0.02%
$ 41 million $ 28,718
Jun 17, 6 AM $ 0.412
-0.43%
$ 41.02 million $ 29,247
Jun 17, 5 AM $ 0.414
-0.59%
$ 41.21 million $ 30,252
Jun 17, 4 AM $ 0.416
-0.76%
$ 41.45 million $ 31,691
Jun 17, 3 AM $ 0.42
-1.19%
$ 41.78 million $ 33,212
Jun 17, 2 AM $ 0.425
-1.23%
$ 42.28 million $ 34,377
Jun 17, 1 AM $ 0.43
-1.40%
$ 42.82 million $ 37,157
Jun 17, 12 AM $ 0.436
-0.72%
$ 43.43 million $ 39,552
Jun 16, 8 PM $ 0.44
+0.00%
$ 43.76 million $ 39,971
Jun 16, 7 PM $ 0.44
-0.05%
$ 43.76 million $ 39,977
Jun 16, 6 PM $ 0.44
-0.14%
$ 43.79 million $ 39,806
Jun 16, 5 PM $ 0.441
-0.33%
$ 43.86 million $ 40,734
Jun 16, 4 PM $ 0.442
-0.92%
$ 44.01 million $ 41,722
Jun 16, 3 PM $ 0.446
+0.00%
$ 44.43 million $ 42,409
Jun 16, 2 PM $ 0.446
-0.06%
$ 44.43 million $ 44,413
Jun 16, 1 PM $ 0.447
+2.55%
$ 44.47 million $ 47,435
Jun 16, 12 PM $ 0.436
-0.35%
$ 43.37 million $ 49,388
Jun 16, 11 AM $ 0.437
-0.58%
$ 43.53 million $ 49,657
Jun 16, 10 AM $ 0.44
-0.23%
$ 43.8 million $ 50,312
Jun 16, 9 AM $ 0.441
+0.06%
$ 43.9 million $ 50,605
Jun 16, 8 AM $ 0.441
-1.05%
$ 43.88 million $ 50,859
Jun 16, 7 AM $ 0.446
+0.35%
$ 44.37 million $ 51,018
Jun 16, 6 AM $ 0.444
-0.40%
$ 44.22 million $ 49,853
Jun 16, 5 AM $ 0.446
-1.51%
$ 44.4 million $ 50,391
Jun 16, 4 AM $ 0.453
-1.46%
$ 45.09 million $ 49,648
Jun 16, 3 AM $ 0.46
-1.69%
$ 45.77 million $ 49,127
Jun 16, 2 AM $ 0.468
-2.58%
$ 46.56 million $ 48,063
Jun 16, 1 AM $ 0.48
-1.74%
$ 47.81 million $ 46,098
Jun 16, 12 AM $ 0.489
-0.80%
$ 48.66 million $ 43,626
Jun 15, 11 PM $ 0.493
-0.01%
$ 49.06 million $ 43,486
Jun 15, 8 PM $ 0.493
-0.03%
$ 49.08 million $ 43,646
Jun 15, 7 PM $ 0.493
+0.00%
$ 49.1 million $ 43,580
Jun 15, 6 PM $ 0.493
-0.41%
$ 49.11 million $ 44,241
Jun 15, 5 PM $ 0.495
+0.23%
$ 49.32 million $ 44,443
Jun 15, 4 PM $ 0.494
-1.09%
$ 49.22 million $ 43,842
Jun 15, 3 PM $ 0.5
+0.49%
$ 49.78 million $ 43,657
Jun 15, 2 PM $ 0.498
-0.62%
$ 49.54 million $ 38,796
Jun 15, 1 PM $ 0.501
+4.95%
$ 49.85 million $ 36,785
Jun 15, 12 PM $ 0.477
-0.34%
$ 47.52 million $ 28,048
Jun 15, 11 AM $ 0.479
-0.83%
$ 47.68 million $ 28,469
Jun 15, 10 AM $ 0.483
-0.72%
$ 48.09 million $ 34,649
Jun 15, 9 AM $ 0.487
-1.34%
$ 48.44 million $ 35,789
Jun 15, 8 AM $ 0.493
-0.95%
$ 49.11 million $ 36,340
Jun 15, 7 AM $ 0.498
-0.61%
$ 49.59 million $ 37,960
Jun 15, 6 AM $ 0.501
-1.32%
$ 49.9 million $ 39,580
Jun 15, 5 AM $ 0.508
-0.62%
$ 50.57 million $ 38,998
Jun 15, 4 AM $ 0.511
-0.27%
$ 50.9 million $ 39,033