MetaFinx Historical Data

MFIN Page 26
Download
Date Close Price change Market cap Trading volume
May 4, 3 PM $0.395
-1.45%
$39.3 million $27,821
May 4, 2 PM $0.401
+1.22%
$39.9 million $27,484
May 4, 1 PM $0.396
+0.75%
$39.45 million $25,462
May 4, 12 PM $0.393
+0.98%
$39.15 million $24,898
May 4, 11 AM $0.389
-1.73%
$38.76 million $24,506
May 4, 10 AM $0.397
-0.40%
$39.49 million $24,987
May 4, 9 AM $0.399
-12.24%
$39.68 million $25,485
May 4, 8 AM $0.454
+9.47%
$45.24 million $27,528
May 4, 7 AM $0.415
-0.88%
$41.33 million $25,288
May 4, 6 AM $0.419
-10.43%
$41.72 million $26,684
May 4, 5 AM $0.468
-1.05%
$46.59 million $29,949
May 4, 4 AM $0.459
+0.00%
$45.7 million $28,381
May 4, 3 AM $0.42
-0.40%
$41.85 million $28,686
May 4, 2 AM $0.422
-8.18%
$42.04 million $28,627
May 4, 1 AM $0.46
+7.07%
$45.79 million $30,462
May 4, 12 AM $0.43
-6.58%
$42.78 million $29,183
May 3, 11 PM $0.46
-0.98%
$45.82 million $30,770
May 3, 10 PM $0.466
+0.00%
$46.39 million $29,488
May 3, 9 PM $0.466
+6.92%
$46.41 million $27,443
May 3, 8 PM $0.436
+1.17%
$43.42 million $28,814
May 3, 7 PM $0.431
-1.18%
$42.93 million $27,480
May 3, 6 PM $0.432
+1.24%
$42.97 million $27,865
May 3, 5 PM $0.427
+0.03%
$42.47 million $27,428
May 3, 4 PM $0.427
-1.07%
$42.48 million $26,915
May 3, 3 PM $0.432
-4.17%
$42.97 million $26,899
May 3, 2 PM $0.451
+6.33%
$44.9 million $26,808
May 3, 1 PM $0.424
-0.11%
$42.2 million $26,003
May 3, 12 PM $0.428
+1.36%
$42.59 million $28,278
May 3, 11 AM $0.417
-2.72%
$41.5 million $26,821
May 3, 10 AM $0.429
-1.29%
$42.69 million $27,922
May 3, 9 AM $0.435
-0.35%
$43.26 million $32,763
May 3, 8 AM $0.422
+0.45%
$41.99 million $31,749
May 3, 7 AM $0.42
-2.78%
$41.8 million $30,329
May 3, 6 AM $0.432
+0.43%
$43.01 million $30,153
May 3, 5 AM $0.431
-1.09%
$42.86 million $30,384
May 3, 4 AM $0.435
+0.74%
$43.33 million $30,487
May 3, 3 AM $0.432
-0.14%
$43.02 million $29,315
May 3, 2 AM $0.433
-0.45%
$43.09 million $29,379
May 3, 1 AM $0.435
-1.15%
$43.3 million $29,743
May 3, 12 AM $0.439
-8.64%
$43.66 million $29,089
May 2, 9 PM $0.489
+0.84%
$48.71 million $33,399
May 2, 8 PM $0.485
+16.65%
$48.31 million $31,916
May 2, 7 PM $0.416
-0.77%
$41.44 million $28,339
May 2, 6 PM $0.419
-12.90%
$41.68 million $28,526
May 2, 5 PM $0.481
+5.12%
$47.85 million $34,554
May 2, 4 PM $0.458
-1.70%
$45.54 million $35,370
May 2, 3 PM $0.465
+2.00%
$46.31 million $42,536
May 2, 2 PM $0.456
+0.60%
$45.42 million $49,576
May 2, 1 PM $0.459
-0.85%
$45.69 million $64,020
May 2, 12 PM $0.463
-1.26%
$46.1 million $64,944