MetaFinx Historical Data

MFIN Page 5
Download
Date Close Price change Market cap Trading volume
Jun 28, 1 AM $0.398
-0.36%
$39.64 million $6,987
Jun 28, 12 AM $0.4
-0.81%
$39.8 million $6,412
Jun 27, 7 PM $0.403
+0.00%
$40.14 million $5,176
Jun 27, 6 PM $0.403
-0.01%
$40.14 million $5,227
Jun 27, 5 PM $0.403
-0.05%
$40.15 million $5,192
Jun 27, 4 PM $0.404
-0.03%
$40.18 million $5,061
Jun 27, 3 PM $0.404
-0.19%
$40.2 million $4,999
Jun 27, 2 PM $0.405
+0.16%
$40.28 million $4,701
Jun 27, 12 PM $0.404
-0.30%
$40.23 million $3,554
Jun 27, 11 AM $0.406
-0.59%
$40.36 million $3,077
Jun 27, 10 AM $0.408
-0.37%
$40.61 million $2,128
Jun 27, 9 AM $0.41
-0.54%
$40.77 million $1,540
Jun 27, 8 AM $0.412
-0.14%
$41.01 million $646
Jun 27, 7 AM $0.413
-0.04%
$41.08 million $374
Jun 27, 6 AM $0.413
-0.08%
$41.11 million $263
Jun 27, 5 AM $0.413
-0.02%
$41.15 million $116
Jun 26, 6 PM $0.414
-0.02%
$41.17 million $61
Jun 26, 4 AM $0.414
+0.00%
$41.19 million $3
Jun 24, 5 PM $0.414
+0.00%
$41.2 million $218
Jun 24, 4 PM $0.414
+0.00%
$41.22 million $135
Jun 24, 8 AM $0.414
+0.00%
$41.22 million $995
Jun 24, 5 AM $0.414
-0.01%
$41.22 million $997
Jun 24, 4 AM $0.414
-0.07%
$41.23 million $979
Jun 23, 3 PM $0.415
-0.20%
$41.34 million $898
Jun 23, 2 PM $0.416
+0.00%
$41.42 million $748
Jun 23, 1 PM $0.417
+0.00%
$41.49 million $509
Jun 23, 12 PM $0.417
+0.00%
$41.49 million $608
Jun 23, 10 AM $0.417
+0.00%
$41.49 million $603
Jun 23, 5 AM $0.417
+0.00%
$41.49 million $607
Jun 23, 4 AM $0.417
+0.00%
$41.49 million $606
Jun 23, 3 AM $0.417
+0.00%
$41.49 million $592
Jun 23, 2 AM $0.417
+0.00%
$41.5 million $750
Jun 22, 6 PM $0.417
-0.01%
$41.5 million $826
Jun 22, 5 PM $0.417
-0.01%
$41.51 million $776
Jun 22, 4 PM $0.417
-0.14%
$41.51 million $768
Jun 22, 3 PM $0.417
+0.01%
$41.53 million $431
Jun 22, 3 AM $0.417
+0.00%
$41.46 million $2,199
Jun 21, 2 PM $0.417
+0.00%
$41.47 million $2,487
Jun 21, 1 PM $0.417
+0.00%
$41.47 million $2,479
Jun 21, 11 AM $0.417
+0.00%
$41.48 million $2,449
Jun 21, 10 AM $0.417
-0.94%
$41.47 million $8,361
Jun 21, 9 AM $0.421
+0.03%
$41.86 million $12,355
Jun 21, 7 AM $0.421
+0.02%
$41.92 million $12,425
Jun 20, 9 PM $0.421
+0.00%
$41.89 million $12,385
Jun 20, 7 PM $0.421
+0.00%
$41.89 million $12,381
Jun 20, 4 PM $0.421
+0.00%
$41.89 million $12,888
Jun 20, 11 AM $0.42
-0.42%
$41.78 million $14,812
Jun 20, 10 AM $0.422
-6.65%
$41.96 million $15,007
Jun 20, 8 AM $0.451
+0.00%
$44.91 million $16,970
Jun 20, 6 AM $0.451
+0.00%
$44.84 million $16,861