MetaFinx Historical Data

MFIN Page 24
Download
Date Close Price change Market cap Trading volume
May 9, 6 AM $0.437
-1.24%
$43.46 million $56,222
May 9, 5 AM $0.442
+0.21%
$44.03 million $57,547
May 9, 4 AM $0.443
-0.56%
$44.06 million $58,211
May 9, 3 AM $0.446
-2.88%
$44.43 million $59,324
May 9, 2 AM $0.46
-0.74%
$45.75 million $63,077
May 9, 1 AM $0.463
+2.22%
$46.1 million $64,889
May 9, 12 AM $0.453
-0.97%
$45.12 million $62,026
May 8, 11 PM $0.458
-0.06%
$45.57 million $63,279
May 8, 10 PM $0.455
+0.00%
$45.29 million $62,828
May 8, 9 PM $0.455
-3.37%
$45.31 million $62,812
May 8, 8 PM $0.471
+3.19%
$46.91 million $62,632
May 8, 7 PM $0.457
-0.50%
$45.49 million $62,628
May 8, 6 PM $0.46
+1.86%
$45.74 million $55,451
May 8, 5 PM $0.451
-1.08%
$44.94 million $59,858
May 8, 4 PM $0.457
-2.57%
$45.45 million $70,665
May 8, 3 PM $0.468
+12.31%
$46.56 million $82,475
May 8, 2 PM $0.417
-0.86%
$41.46 million $76,586
May 8, 1 PM $0.42
+0.16%
$41.83 million $78,555
May 8, 12 PM $0.42
+3.43%
$41.77 million $78,701
May 8, 11 AM $0.406
-10.03%
$40.41 million $75,362
May 8, 10 AM $0.451
+10.49%
$44.91 million $92,847
May 8, 9 AM $0.409
+14.58%
$40.67 million $82,595
May 8, 8 AM $0.395
-0.96%
$39.34 million $85,296
May 8, 7 AM $0.399
-6.62%
$39.74 million $81,213
May 8, 6 AM $0.428
-0.73%
$42.58 million $85,077
May 8, 5 AM $0.431
+5.90%
$42.9 million $89,249
May 8, 4 AM $0.407
-2.93%
$40.54 million $92,363
May 8, 3 AM $0.42
-3.13%
$41.78 million $90,677
May 8, 2 AM $0.434
-1.00%
$43.15 million $90,208
May 8, 1 AM $0.438
+1.63%
$43.62 million $88,564
May 8, 12 AM $0.431
-0.64%
$42.93 million $86,797
May 7, 11 PM $0.434
-0.06%
$43.23 million $87,148
May 7, 7 PM $0.446
-0.15%
$44.36 million $89,412
May 7, 6 PM $0.447
-0.80%
$44.44 million $89,462
May 7, 5 PM $0.45
+0.38%
$44.83 million $94,332
May 7, 4 PM $0.449
+6.88%
$44.68 million $82,328
May 7, 3 PM $0.42
+2.40%
$41.79 million $63,238
May 7, 2 PM $0.41
+0.51%
$40.82 million $58,619
May 7, 1 PM $0.408
+1.71%
$40.61 million $57,121
May 7, 12 PM $0.401
+2.32%
$39.93 million $56,465
May 7, 11 AM $0.387
+8.23%
$38.56 million $50,098
May 7, 10 AM $0.358
+6.92%
$35.62 million $35,223
May 7, 9 AM $0.335
-6.56%
$33.34 million $36,393
May 7, 8 AM $0.358
-1.38%
$35.68 million $41,780
May 7, 7 AM $0.364
-1.21%
$36.19 million $43,194
May 7, 6 AM $0.368
-6.40%
$36.66 million $43,784
May 7, 5 AM $0.394
+6.25%
$39.19 million $44,058
May 7, 4 AM $0.361
-0.43%
$35.9 million $37,016
May 7, 2 AM $0.357
-13.67%
$35.54 million $36,872
May 7, 1 AM $0.414
+16.18%
$41.2 million $42,767