MetaFinx Historical Data

MFIN Page 3
Download
Date Close Price change Market cap Trading volume
Jun 15, 3 AM $ 0.513
-0.70%
$ 51.05 million $ 38,197
Jun 15, 2 AM $ 0.517
-0.74%
$ 51.41 million $ 38,281
Jun 15, 1 AM $ 0.52
-0.99%
$ 51.8 million $ 37,658
Jun 15, 12 AM $ 0.526
-0.49%
$ 52.32 million $ 37,389
Jun 14, 11 PM $ 0.528
-0.01%
$ 52.59 million $ 37,330
Jun 14, 10 PM $ 0.529
-0.03%
$ 52.61 million $ 37,313
Jun 14, 9 PM $ 0.529
-0.03%
$ 52.63 million $ 37,361
Jun 14, 8 PM $ 0.529
-0.03%
$ 52.65 million $ 37,284
Jun 14, 7 PM $ 0.529
+0.31%
$ 52.68 million $ 37,418
Jun 14, 6 PM $ 0.528
-0.78%
$ 52.53 million $ 36,884
Jun 14, 5 PM $ 0.532
-0.57%
$ 52.95 million $ 36,543
Jun 14, 4 PM $ 0.535
-0.48%
$ 53.26 million $ 35,576
Jun 14, 3 PM $ 0.538
-0.37%
$ 53.53 million $ 34,960
Jun 14, 2 PM $ 0.54
-0.83%
$ 53.74 million $ 34,586
Jun 14, 1 PM $ 0.544
-0.89%
$ 54.19 million $ 34,202
Jun 14, 12 PM $ 0.549
-0.76%
$ 54.68 million $ 33,567
Jun 14, 11 AM $ 0.554
+3.10%
$ 55.11 million $ 34,059
Jun 14, 10 AM $ 0.537
-1.24%
$ 53.46 million $ 25,933
Jun 14, 9 AM $ 0.544
-1.74%
$ 54.14 million $ 25,455
Jun 14, 8 AM $ 0.554
-1.64%
$ 55.11 million $ 23,010
Jun 14, 7 AM $ 0.563
-1.45%
$ 56.03 million $ 23,196
Jun 14, 6 AM $ 0.571
-0.78%
$ 56.86 million $ 22,252
Jun 14, 5 AM $ 0.576
-0.56%
$ 57.32 million $ 24,675
Jun 14, 4 AM $ 0.579
-0.43%
$ 57.65 million $ 26,419
Jun 14, 3 AM $ 0.582
-0.51%
$ 57.9 million $ 26,592
Jun 14, 2 AM $ 0.585
-0.44%
$ 58.21 million $ 27,080
Jun 14, 1 AM $ 0.587
-0.60%
$ 58.47 million $ 27,614
Jun 14, 12 AM $ 0.591
-0.40%
$ 58.83 million $ 28,906
Jun 13, 11 PM $ 0.594
+0.00%
$ 59.08 million $ 31,162
Jun 13, 10 PM $ 0.594
-0.01%
$ 59.08 million $ 32,105
Jun 13, 9 PM $ 0.594
-0.03%
$ 59.1 million $ 33,027
Jun 13, 8 PM $ 0.594
-0.01%
$ 59.12 million $ 33,836
Jun 13, 7 PM $ 0.594
-0.10%
$ 59.14 million $ 33,810
Jun 13, 6 PM $ 0.595
-0.45%
$ 59.2 million $ 35,325
Jun 13, 5 PM $ 0.598
-0.53%
$ 59.48 million $ 35,250
Jun 13, 4 PM $ 0.601
-0.34%
$ 59.8 million $ 37,939
Jun 13, 3 PM $ 0.603
-0.18%
$ 60.01 million $ 37,845
Jun 13, 2 PM $ 0.604
-0.30%
$ 60.13 million $ 102,699
Jun 13, 1 PM $ 0.606
-0.46%
$ 60.32 million $ 122,072
Jun 13, 12 PM $ 0.609
-0.02%
$ 60.6 million $ 122,383
Jun 13, 11 AM $ 0.609
-0.01%
$ 60.62 million $ 120,596
Jun 13, 10 AM $ 0.609
+0.14%
$ 60.63 million $ 121,941
Jun 13, 9 AM $ 0.608
-0.34%
$ 60.55 million $ 122,025
Jun 13, 8 AM $ 0.611
+0.20%
$ 60.77 million $ 123,127
Jun 13, 7 AM $ 0.609
-0.71%
$ 60.65 million $ 121,257
Jun 13, 6 AM $ 0.614
-1.98%
$ 61.1 million $ 122,598
Jun 13, 5 AM $ 0.626
-1.22%
$ 62.34 million $ 124,746
Jun 13, 4 AM $ 0.634
-0.44%
$ 63.12 million $ 127,784
Jun 13, 3 AM $ 0.637
-0.70%
$ 63.41 million $ 136,110
Jun 13, 2 AM $ 0.642
-0.70%
$ 63.86 million $ 141,370