MetaFinx Historical Data

MFIN Page 28
Download
Date Close Price change Market cap Trading volume
Apr 30, 7 AM $0.32
+2.04%
$31.86 million $82,861
Apr 30, 6 AM $0.314
+1.18%
$31.28 million $83,666
Apr 30, 5 AM $0.311
+0.35%
$30.93 million $86,777
Apr 30, 4 AM $0.31
-0.40%
$30.86 million $88,746
Apr 30, 3 AM $0.311
-1.13%
$31 million $91,534
Apr 30, 2 AM $0.314
-1.80%
$31.3 million $92,055
Apr 30, 1 AM $0.32
-1.96%
$31.87 million $93,555
Apr 30, 12 AM $0.327
-1.11%
$32.53 million $94,530
Apr 29, 9 PM $0.33
-0.18%
$32.88 million $94,938
Apr 29, 8 PM $0.331
-0.45%
$32.98 million $95,127
Apr 29, 7 PM $0.333
-0.56%
$33.11 million $96,661
Apr 29, 6 PM $0.335
+2.90%
$33.36 million $112,757
Apr 29, 5 PM $0.328
+1.63%
$32.6 million $152,590
Apr 29, 4 PM $0.323
+7.30%
$32.14 million $166,012
Apr 29, 3 PM $0.301
+4.69%
$29.95 million $148,341
Apr 29, 2 PM $0.288
+2.30%
$28.62 million $149,543
Apr 29, 1 PM $0.282
+2.09%
$28.03 million $149,224
Apr 29, 12 PM $0.276
+1.14%
$27.45 million $144,918
Apr 29, 11 AM $0.273
+1.56%
$27.16 million $142,060
Apr 29, 10 AM $0.268
+2.74%
$26.72 million $145,259
Apr 29, 9 AM $0.261
+0.12%
$26 million $139,597
Apr 29, 8 AM $0.261
+1.02%
$26 million $138,472
Apr 29, 7 AM $0.258
+2.13%
$25.73 million $139,501
Apr 29, 6 AM $0.253
+1.82%
$25.19 million $134,860
Apr 29, 5 AM $0.246
-0.21%
$24.53 million $131,864
Apr 29, 4 AM $0.247
-0.96%
$24.58 million $133,269
Apr 29, 3 AM $0.25
-0.04%
$24.86 million $132,332
Apr 29, 2 AM $0.25
-1.14%
$24.9 million $133,051
Apr 29, 1 AM $0.253
-2.69%
$25.2 million $134,240
Apr 29, 12 AM $0.26
-0.24%
$25.92 million $139,694
Apr 28, 11 PM $0.261
-0.45%
$26 million $140,131
Apr 28, 10 PM $0.262
+0.00%
$26.09 million $140,305
Apr 28, 8 PM $0.262
+0.06%
$26.12 million $140,496
Apr 28, 7 PM $0.261
+1.49%
$25.98 million $138,651
Apr 28, 6 PM $0.257
+27.01%
$25.57 million $122,691
Apr 28, 5 PM $0.202
+12.15%
$20.14 million $68,915
Apr 28, 4 PM $0.178
+0.29%
$17.73 million $54,271
Apr 28, 3 PM $0.178
+1.24%
$17.69 million $50,838
Apr 28, 2 PM $0.173
+3.10%
$17.25 million $43,375
Apr 28, 1 PM $0.168
+0.72%
$16.75 million $41,038
Apr 28, 12 PM $0.167
-0.38%
$16.6 million $40,831
Apr 28, 11 AM $0.167
+2.44%
$16.66 million $41,626
Apr 28, 10 AM $0.163
+3.20%
$16.27 million $39,442
Apr 28, 9 AM $0.158
+0.21%
$15.77 million $35,259
Apr 28, 8 AM $0.158
-0.63%
$15.74 million $35,168
Apr 28, 7 AM $0.159
+1.18%
$15.86 million $36,541
Apr 28, 6 AM $0.158
+1.70%
$15.68 million $35,412
Apr 28, 5 AM $0.155
+0.11%
$15.43 million $31,676
Apr 28, 4 AM $0.155
-0.89%
$15.41 million $31,980
Apr 28, 3 AM $0.156
-0.79%
$15.56 million $32,495