MetaFinx Historical Data

MFIN Page 23
Download
Date Close Price change Market cap Trading volume
May 11, 4 PM $0.464
-0.14%
$46.22 million $64,867
May 11, 3 PM $0.465
+2.17%
$46.31 million $62,574
May 11, 2 PM $0.455
+1.05%
$45.3 million $56,665
May 11, 1 PM $0.451
+1.17%
$44.85 million $52,238
May 11, 12 PM $0.442
+0.47%
$43.98 million $41,721
May 11, 11 AM $0.438
+5.40%
$43.6 million $42,027
May 11, 10 AM $0.412
+0.37%
$41.04 million $34,759
May 11, 9 AM $0.411
+0.37%
$40.86 million $31,918
May 11, 8 AM $0.409
-3.05%
$40.73 million $32,031
May 11, 7 AM $0.42
-0.65%
$41.8 million $39,996
May 11, 6 AM $0.423
-6.49%
$42.09 million $43,120
May 11, 5 AM $0.452
+0.23%
$45 million $47,336
May 11, 4 AM $0.395
-8.50%
$39.27 million $42,582
May 11, 3 AM $0.431
+7.11%
$42.95 million $47,812
May 11, 2 AM $0.403
-13.31%
$40.1 million $43,879
May 10, 7 PM $0.516
+0.01%
$51.33 million $60,905
May 10, 6 PM $0.516
-0.24%
$51.33 million $61,251
May 10, 5 PM $0.517
+1.09%
$51.49 million $62,685
May 10, 4 PM $0.512
+1.24%
$50.95 million $67,583
May 10, 3 PM $0.505
+22.30%
$50.28 million $70,178
May 10, 2 PM $0.413
+0.76%
$41.11 million $72,364
May 10, 1 PM $0.509
+11.44%
$50.63 million $74,534
May 10, 12 PM $0.456
+0.66%
$45.42 million $79,655
May 10, 11 AM $0.453
-0.17%
$45.1 million $76,940
May 10, 10 AM $0.454
-13.34%
$45.21 million $86,649
May 10, 9 AM $0.524
-2.46%
$52.2 million $92,377
May 10, 8 AM $0.538
+5.00%
$53.54 million $93,980
May 10, 7 AM $0.512
-0.73%
$50.98 million $82,257
May 10, 6 AM $0.516
-0.32%
$51.36 million $80,583
May 10, 5 AM $0.518
+5.98%
$51.53 million $78,717
May 10, 4 AM $0.489
-7.10%
$48.65 million $71,290
May 10, 3 AM $0.449
-0.51%
$44.72 million $70,778
May 10, 2 AM $0.452
+1.06%
$44.97 million $64,794
May 10, 1 AM $0.447
-1.45%
$44.5 million $63,897
May 10, 12 AM $0.454
-11.74%
$45.18 million $64,786
May 9, 9 PM $0.517
+0.00%
$51.48 million $73,080
May 9, 8 PM $0.524
-0.12%
$52.2 million $73,054
May 9, 7 PM $0.513
-3.33%
$51.08 million $71,561
May 9, 6 PM $0.531
+8.26%
$52.87 million $74,212
May 9, 5 PM $0.491
+3.17%
$48.84 million $72,148
May 9, 4 PM $0.476
+1.16%
$47.36 million $61,803
May 9, 3 PM $0.471
-0.61%
$46.85 million $57,483
May 9, 2 PM $0.462
-1.23%
$45.98 million $58,745
May 9, 1 PM $0.468
+6.60%
$46.55 million $57,218
May 9, 12 PM $0.434
-4.58%
$43.18 million $46,390
May 9, 11 AM $0.455
-0.29%
$45.27 million $53,415
May 9, 10 AM $0.456
+3.47%
$45.4 million $54,828
May 9, 9 AM $0.441
+0.38%
$43.85 million $53,401
May 9, 8 AM $0.439
+1.24%
$43.69 million $55,688
May 9, 7 AM $0.434
-0.65%
$43.19 million $54,511