MetaFinx Historical Data

MFIN Page 5
Download
Date Close Price change Market cap Trading volume
Jun 10, 7 PM $ 0.548
+9.38%
$ 54.55 million $ 72,341
Jun 10, 6 PM $ 0.501
-0.60%
$ 49.88 million $ 54,782
Jun 10, 5 PM $ 0.501
+0.38%
$ 49.89 million $ 53,494
Jun 10, 4 PM $ 0.5
+1.16%
$ 49.73 million $ 54,468
Jun 10, 3 PM $ 0.494
+0.76%
$ 49.16 million $ 52,860
Jun 10, 2 PM $ 0.49
-0.95%
$ 48.82 million $ 51,669
Jun 10, 1 PM $ 0.495
-0.82%
$ 49.29 million $ 52,549
Jun 10, 12 PM $ 0.499
+2.43%
$ 49.71 million $ 55,865
Jun 10, 11 AM $ 0.488
+1.02%
$ 48.54 million $ 52,297
Jun 10, 10 AM $ 0.483
-0.24%
$ 48.05 million $ 52,870
Jun 10, 9 AM $ 0.484
+1.05%
$ 48.19 million $ 53,795
Jun 10, 8 AM $ 0.479
-0.56%
$ 47.69 million $ 50,889
Jun 10, 7 AM $ 0.48
-0.73%
$ 47.74 million $ 51,061
Jun 10, 6 AM $ 0.482
-0.78%
$ 48.02 million $ 51,274
Jun 10, 5 AM $ 0.486
-0.73%
$ 48.41 million $ 57,818
Jun 10, 4 AM $ 0.49
-1.54%
$ 48.78 million $ 59,859
Jun 10, 3 AM $ 0.498
-3.03%
$ 49.55 million $ 62,247
Jun 10, 2 AM $ 0.513
-2.97%
$ 51.1 million $ 62,542
Jun 10, 1 AM $ 0.529
+0.03%
$ 52.7 million $ 59,357
Jun 10, 12 AM $ 0.53
-0.59%
$ 52.71 million $ 59,031
Jun 9, 11 PM $ 0.533
-0.03%
$ 53.03 million $ 59,216
Jun 9, 10 PM $ 0.533
-0.03%
$ 53.06 million $ 59,418
Jun 9, 8 PM $ 0.533
-0.01%
$ 53.08 million $ 59,524
Jun 9, 7 PM $ 0.533
-0.43%
$ 53.1 million $ 60,088
Jun 9, 6 PM $ 0.536
-0.43%
$ 53.31 million $ 59,587
Jun 9, 5 PM $ 0.538
-1.08%
$ 53.55 million $ 61,987
Jun 9, 4 PM $ 0.543
+1.75%
$ 54.02 million $ 59,487
Jun 9, 3 PM $ 0.533
-0.14%
$ 53.09 million $ 54,191
Jun 9, 2 PM $ 0.535
+0.81%
$ 53.25 million $ 58,165
Jun 9, 1 PM $ 0.531
+0.49%
$ 52.9 million $ 58,553
Jun 9, 12 PM $ 0.529
+0.06%
$ 52.64 million $ 56,717
Jun 9, 11 AM $ 0.529
-1.18%
$ 52.63 million $ 67,596
Jun 9, 10 AM $ 0.535
+0.11%
$ 53.27 million $ 67,205
Jun 9, 9 AM $ 0.535
-0.09%
$ 53.23 million $ 67,494
Jun 9, 8 AM $ 0.535
-0.08%
$ 53.27 million $ 69,330
Jun 9, 7 AM $ 0.533
-1.09%
$ 53.09 million $ 69,572
Jun 9, 6 AM $ 0.539
+3.97%
$ 53.68 million $ 71,786
Jun 9, 5 AM $ 0.519
-1.69%
$ 51.64 million $ 67,979
Jun 9, 4 AM $ 0.526
-2.35%
$ 52.32 million $ 76,149
Jun 9, 3 AM $ 0.538
-2.21%
$ 53.59 million $ 73,176
Jun 9, 2 AM $ 0.551
-0.30%
$ 54.82 million $ 71,163
Jun 9, 1 AM $ 0.553
+0.25%
$ 55.07 million $ 71,471
Jun 9, 12 AM $ 0.553
-0.32%
$ 55.03 million $ 70,819
Jun 8, 11 PM $ 0.555
+0.03%
$ 55.25 million $ 70,811
Jun 8, 10 PM $ 0.555
-0.05%
$ 55.28 million $ 70,791
Jun 8, 9 PM $ 0.556
+0.07%
$ 55.33 million $ 70,698
Jun 8, 8 PM $ 0.556
-0.06%
$ 55.36 million $ 71,218
Jun 8, 7 PM $ 0.557
+0.62%
$ 55.4 million $ 71,051
Jun 8, 6 PM $ 0.553
+0.92%
$ 55.08 million $ 69,820
Jun 8, 5 PM $ 0.55
-0.21%
$ 54.7 million $ 66,785