MetaFinx Historical Data

MFIN Page 27
Download
Date Close Price change Market cap Trading volume
May 2, 11 AM $0.469
+0.06%
$46.71 million $66,369
May 2, 10 AM $0.466
-2.27%
$46.33 million $82,232
May 2, 9 AM $0.476
-0.40%
$47.4 million $86,263
May 2, 8 AM $0.478
-0.39%
$47.6 million $92,391
May 2, 7 AM $0.48
+11.32%
$47.79 million $93,297
May 2, 6 AM $0.431
-0.69%
$42.92 million $85,661
May 2, 5 AM $0.434
-0.27%
$43.21 million $88,687
May 2, 4 AM $0.435
+0.19%
$43.27 million $90,311
May 2, 3 AM $0.472
+6.86%
$46.99 million $97,981
May 2, 2 AM $0.442
-6.68%
$44 million $99,590
May 2, 1 AM $0.474
-0.39%
$47.14 million $102,348
May 2, 12 AM $0.476
-0.86%
$47.36 million $104,481
May 1, 11 PM $0.48
-0.12%
$47.78 million $106,843
May 1, 10 PM $0.481
+3.33%
$47.85 million $107,262
May 1, 8 PM $0.49
-0.86%
$48.8 million $109,368
May 1, 7 PM $0.495
+5.06%
$49.23 million $109,655
May 1, 6 PM $0.471
-0.34%
$46.93 million $105,739
May 1, 5 PM $0.473
-1.78%
$47.11 million $111,590
May 1, 4 PM $0.481
-1.42%
$47.85 million $112,825
May 1, 3 PM $0.488
+2.05%
$48.56 million $112,414
May 1, 2 PM $0.478
+12.60%
$47.61 million $107,155
May 1, 1 PM $0.43
+0.29%
$42.81 million $83,369
May 1, 12 PM $0.425
+0.09%
$42.33 million $84,175
May 1, 11 AM $0.422
+10.45%
$41.96 million $83,675
May 1, 10 AM $0.382
+1.78%
$38 million $61,048
May 1, 9 AM $0.372
+2.12%
$37 million $55,813
May 1, 8 AM $0.364
-2.08%
$36.23 million $53,596
May 1, 7 AM $0.365
-0.33%
$36.37 million $53,622
May 1, 6 AM $0.367
+1.42%
$36.52 million $55,271
May 1, 5 AM $0.362
-4.82%
$36.03 million $51,776
May 1, 4 AM $0.38
+0.35%
$37.84 million $55,783
May 1, 3 AM $0.348
-2.11%
$34.66 million $51,380
May 1, 2 AM $0.356
-3.94%
$35.43 million $53,232
May 1, 1 AM $0.371
-2.23%
$36.9 million $56,575
May 1, 12 AM $0.379
-0.95%
$37.77 million $61,081
Apr 30, 11 PM $0.383
+5.72%
$38.16 million $62,162
Apr 30, 10 PM $0.447
+0.00%
$44.48 million $71,409
Apr 30, 8 PM $0.447
-5.39%
$44.53 million $71,548
Apr 30, 7 PM $0.366
-20.31%
$36.4 million $58,018
Apr 30, 6 PM $0.457
+2.48%
$45.53 million $71,862
Apr 30, 5 PM $0.446
+0.80%
$44.42 million $69,777
Apr 30, 4 PM $0.442
+4.20%
$43.98 million $73,835
Apr 30, 3 PM $0.424
+1.04%
$42.23 million $85,637
Apr 30, 2 PM $0.42
-2.23%
$41.79 million $89,682
Apr 30, 1 PM $0.423
-10.52%
$42.08 million $79,017
Apr 30, 12 PM $0.362
+1.36%
$35.99 million $95,740
Apr 30, 11 AM $0.357
-0.17%
$35.51 million $82,868
Apr 30, 10 AM $0.357
-17.64%
$35.58 million $85,425
Apr 30, 9 AM $0.433
+0.88%
$43.14 million $110,903
Apr 30, 8 AM $0.43
-0.35%
$42.76 million $110,282