MetaFinx Historical Data

MFIN Page 5
Download
Date Close Price change Market cap Trading volume
Apr 11, 12 PM $ 0.0985
+0.55%
$ 9.81 million $ 61,830
Apr 11, 11 AM $ 0.0983
+4.04%
$ 9.79 million $ 59,975
Apr 11, 10 AM $ 0.0946
+3.43%
$ 9.42 million $ 55,222
Apr 11, 9 AM $ 0.0908
+0.02%
$ 9.04 million $ 50,212
Apr 11, 8 AM $ 0.0909
+1.04%
$ 9.04 million $ 48,646
Apr 11, 7 AM $ 0.09
+1.74%
$ 8.96 million $ 49,829
Apr 11, 6 AM $ 0.0887
+0.41%
$ 8.83 million $ 46,083
Apr 11, 5 AM $ 0.0884
-0.07%
$ 8.8 million $ 44,885
Apr 11, 4 AM $ 0.0885
+0.05%
$ 8.81 million $ 44,258
Apr 11, 3 AM $ 0.0884
-1.34%
$ 8.8 million $ 44,192
Apr 11, 2 AM $ 0.0896
+0.00%
$ 8.92 million $ 44,668
Apr 11, 1 AM $ 0.0897
-0.37%
$ 8.93 million $ 44,332
Apr 11, 12 AM $ 0.0901
-0.40%
$ 8.97 million $ 45,113
Apr 10, 11 PM $ 0.0906
-1.25%
$ 9.02 million $ 44,889
Apr 10, 9 PM $ 0.0905
+0.00%
$ 9 million $ 43,100
Apr 10, 7 PM $ 0.0907
-0.29%
$ 9.03 million $ 43,104
Apr 10, 6 PM $ 0.091
+3.65%
$ 9.06 million $ 43,024
Apr 10, 5 PM $ 0.0879
+3.70%
$ 8.75 million $ 38,998
Apr 10, 4 PM $ 0.0847
+5.37%
$ 8.43 million $ 34,098
Apr 10, 3 PM $ 0.0804
+6.48%
$ 8 million $ 26,828
Apr 10, 2 PM $ 0.0756
+2.44%
$ 7.53 million $ 21,656
Apr 10, 1 PM $ 0.0739
+0.18%
$ 7.35 million $ 19,164
Apr 10, 12 PM $ 0.0736
+0.40%
$ 7.33 million $ 17,731
Apr 10, 11 AM $ 0.0735
+0.89%
$ 7.31 million $ 17,607
Apr 10, 10 AM $ 0.0729
+0.78%
$ 7.25 million $ 17,985
Apr 10, 9 AM $ 0.0723
-0.12%
$ 7.2 million $ 17,112
Apr 10, 8 AM $ 0.0725
-0.37%
$ 7.22 million $ 17,327
Apr 10, 7 AM $ 0.0728
-0.25%
$ 7.24 million $ 17,154
Apr 10, 5 AM $ 0.0726
-0.09%
$ 7.23 million $ 18,688
Apr 10, 4 AM $ 0.0728
-0.63%
$ 7.25 million $ 18,671
Apr 10, 3 AM $ 0.0734
-0.87%
$ 7.3 million $ 19,093
Apr 10, 2 AM $ 0.0741
-0.90%
$ 7.37 million $ 21,454
Apr 10, 1 AM $ 0.0748
-1.28%
$ 7.45 million $ 27,685
Apr 10, 12 AM $ 0.0759
+0.00%
$ 7.56 million $ 27,714
Apr 9, 11 PM $ 0.0762
-0.03%
$ 7.59 million $ 27,855
Apr 9, 10 PM $ 0.0763
+0.00%
$ 7.59 million $ 27,734
Apr 9, 9 PM $ 0.0763
-0.10%
$ 7.59 million $ 27,761
Apr 9, 6 PM $ 0.0767
-0.09%
$ 7.63 million $ 27,888
Apr 9, 5 PM $ 0.0769
-0.89%
$ 7.65 million $ 29,289
Apr 9, 4 PM $ 0.0777
+2.17%
$ 7.74 million $ 31,411
Apr 9, 3 PM $ 0.0761
+1.36%
$ 7.57 million $ 32,662
Apr 9, 2 PM $ 0.0736
-0.16%
$ 7.32 million $ 33,014
Apr 9, 1 PM $ 0.0738
+0.41%
$ 7.35 million $ 33,248
Apr 9, 12 PM $ 0.0735
-0.37%
$ 7.31 million $ 33,809
Apr 9, 11 AM $ 0.0739
+2.05%
$ 7.35 million $ 33,702
Apr 9, 10 AM $ 0.0721
-0.33%
$ 7.17 million $ 31,615
Apr 9, 9 AM $ 0.0723
-0.20%
$ 7.2 million $ 38,577
Apr 9, 8 AM $ 0.0725
-0.65%
$ 7.22 million $ 40,125
Apr 9, 7 AM $ 0.0724
-0.77%
$ 7.2 million $ 39,581
Apr 9, 6 AM $ 0.073
+1.38%
$ 7.27 million $ 42,668