MetaFinx Historical Data

MFIN Page 22
Download
Date Close Price change Market cap Trading volume
May 14, 11 AM $0.518
+1.25%
$51.59 million $81,434
May 14, 10 AM $0.461
-0.86%
$45.9 million $73,093
May 14, 9 AM $0.506
+9.74%
$50.38 million $83,910
May 14, 8 AM $0.461
-8.90%
$45.89 million $76,078
May 14, 7 AM $0.506
+10.82%
$50.4 million $82,288
May 14, 6 AM $0.457
-0.31%
$45.49 million $71,405
May 14, 5 AM $0.459
-9.06%
$45.66 million $69,976
May 14, 4 AM $0.503
+7.38%
$50.05 million $75,055
May 14, 3 AM $0.468
-8.19%
$46.62 million $68,133
May 14, 2 AM $0.51
-2.52%
$50.76 million $71,934
May 14, 1 AM $0.486
-1.44%
$48.41 million $64,686
May 14, 12 AM $0.494
-7.66%
$49.15 million $64,223
May 13, 9 PM $0.536
+0.09%
$53.31 million $67,841
May 13, 8 PM $0.536
-0.22%
$53.32 million $67,995
May 13, 7 PM $0.471
-0.18%
$46.9 million $59,168
May 13, 6 PM $0.472
-8.69%
$47.01 million $58,849
May 13, 5 PM $0.517
+3.06%
$51.48 million $52,848
May 13, 4 PM $0.502
+4.60%
$49.95 million $36,239
May 13, 3 PM $0.48
+15.48%
$47.76 million $41,993
May 13, 2 PM $0.416
+1.73%
$41.38 million $36,385
May 13, 1 PM $0.409
-2.20%
$40.68 million $35,835
May 13, 12 PM $0.418
+1.68%
$41.62 million $36,403
May 13, 11 AM $0.484
+15.88%
$48.21 million $38,067
May 13, 10 AM $0.418
-17.26%
$41.62 million $29,937
May 13, 9 AM $0.505
+0.46%
$50.31 million $34,510
May 13, 2 AM $0.442
+0.00%
$43.96 million $42,881
May 12, 6 PM $0.427
-0.31%
$42.48 million $46,872
May 12, 5 PM $0.428
-0.11%
$42.64 million $57,588
May 12, 4 PM $0.429
+2.00%
$42.68 million $49,773
May 12, 3 PM $0.416
+0.67%
$41.38 million $47,781
May 12, 2 PM $0.413
-20.15%
$41.13 million $50,388
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