MetaFinx Historical Data

MFIN Page 20
Download
Date Close Price change Market cap Trading volume
May 18, 8 PM $0.814
+8.15%
$81.06 million $87,406
May 18, 7 PM $0.737
+0.13%
$73.38 million $78,905
May 18, 6 PM $0.737
+1.46%
$73.32 million $78,057
May 18, 5 PM $0.801
+10.69%
$79.69 million $84,949
May 18, 4 PM $0.723
+2.57%
$72 million $76,095
May 18, 3 PM $0.706
-5.27%
$70.26 million $79,963
May 18, 2 PM $0.744
-2.34%
$74.06 million $75,213
May 18, 1 PM $0.756
-0.43%
$75.23 million $74,747
May 18, 12 PM $0.759
+4.16%
$75.59 million $74,205
May 18, 11 AM $0.729
+3.62%
$72.54 million $58,052
May 18, 10 AM $0.704
-1.19%
$70.03 million $55,141
May 18, 9 AM $0.712
-0.22%
$70.91 million $56,864
May 18, 8 AM $0.709
+1.56%
$70.6 million $57,740
May 18, 7 AM $0.698
+1.23%
$69.52 million $55,874
May 18, 6 AM $0.69
-0.27%
$68.68 million $56,443
May 18, 5 AM $0.692
-3.16%
$68.85 million $54,083
May 18, 4 AM $0.715
+0.98%
$71.14 million $57,476
May 18, 3 AM $0.708
+0.27%
$70.46 million $54,544
May 18, 2 AM $0.706
-3.83%
$70.31 million $55,285
May 18, 1 AM $0.735
-1.20%
$73.15 million $55,636
May 18, 12 AM $0.739
-0.48%
$73.57 million $54,000
May 17, 11 PM $0.751
+6.03%
$74.72 million $55,615
May 17, 7 PM $0.779
-0.14%
$77.53 million $62,018
May 17, 6 PM $0.78
-2.38%
$77.68 million $62,291
May 17, 5 PM $0.794
+0.62%
$79.06 million $62,443
May 17, 4 PM $0.788
+1.65%
$78.47 million $64,575
May 17, 3 PM $0.776
+15.50%
$77.24 million $72,112
May 17, 2 PM $0.67
+3.32%
$66.66 million $62,471
May 17, 1 PM $0.649
-5.68%
$64.56 million $62,540
May 17, 12 PM $0.773
+17.34%
$76.96 million $76,189
May 17, 11 AM $0.659
-3.10%
$65.62 million $75,229
May 17, 10 AM $0.68
-11.29%
$67.73 million $75,833
May 17, 9 AM $0.767
+0.31%
$76.36 million $92,695
May 17, 8 AM $0.765
+5.77%
$76.11 million $99,244
May 17, 7 AM $0.723
-4.19%
$71.95 million $107,313
May 17, 6 AM $0.755
-0.27%
$75.1 million $105,357
May 17, 5 AM $0.757
+19.60%
$75.3 million $90,935
May 17, 4 AM $0.757
+1.02%
$75.31 million $108,570
May 17, 3 AM $0.749
+3.76%
$74.56 million $106,752
May 17, 2 AM $0.722
-3.66%
$71.86 million $103,107
May 17, 1 AM $0.75
+15.69%
$74.63 million $108,682
May 17, 12 AM $0.648
-0.26%
$64.54 million $105,935
May 16, 11 PM $0.65
+1.66%
$64.73 million $92,318
May 16, 10 PM $0.726
+1.43%
$72.21 million $103,037
May 16, 9 PM $0.713
+13.95%
$70.99 million $88,192
May 16, 8 PM $0.626
-11.39%
$62.33 million $88,712
May 16, 7 PM $0.707
+17.33%
$70.36 million $99,236
May 16, 6 PM $0.603
-5.55%
$60 million $86,973
May 16, 5 PM $0.675
+9.17%
$67.21 million $100,822
May 16, 4 PM $0.619
-1.75%
$61.58 million $92,117