MetaFinx Historical Data

MFIN Page 6
Download
Date Close Price change Market cap Trading volume
Jun 8, 4 PM $ 0.552
-0.24%
$ 54.92 million $ 67,110
Jun 8, 3 PM $ 0.553
+1.47%
$ 55.07 million $ 69,127
Jun 8, 2 PM $ 0.546
+0.42%
$ 54.36 million $ 64,222
Jun 8, 1 PM $ 0.543
-0.79%
$ 54 million $ 60,168
Jun 8, 12 PM $ 0.547
+7.23%
$ 54.44 million $ 60,474
Jun 8, 11 AM $ 0.51
+0.19%
$ 50.81 million $ 43,278
Jun 8, 10 AM $ 0.509
-0.04%
$ 50.62 million $ 42,890
Jun 8, 9 AM $ 0.509
+0.27%
$ 50.63 million $ 41,147
Jun 8, 8 AM $ 0.506
-1.45%
$ 50.4 million $ 39,316
Jun 8, 7 AM $ 0.514
-0.74%
$ 51.12 million $ 39,249
Jun 8, 6 AM $ 0.515
-2.66%
$ 51.3 million $ 41,269
Jun 8, 5 AM $ 0.53
-5.16%
$ 52.71 million $ 35,149
Jun 8, 4 AM $ 0.559
+0.50%
$ 55.69 million $ 29,967
Jun 8, 3 AM $ 0.558
+0.00%
$ 55.55 million $ 33,301
Jun 8, 2 AM $ 0.558
-0.10%
$ 55.57 million $ 36,278
Jun 8, 1 AM $ 0.559
-0.20%
$ 55.65 million $ 35,887
Jun 8, 12 AM $ 0.56
-0.53%
$ 55.76 million $ 35,569
Jun 7, 11 PM $ 0.564
+0.00%
$ 56.14 million $ 34,720
Jun 7, 9 PM $ 0.563
+0.00%
$ 56 million $ 34,393
Jun 7, 7 PM $ 0.561
-0.23%
$ -- $ 38,856
Jun 7, 6 PM $ 0.562
+0.26%
$ 55.98 million $ 38,912
Jun 7, 5 PM $ 0.561
-0.89%
$ 55.79 million $ 38,614
Jun 7, 4 PM $ 0.566
-0.31%
$ 56.3 million $ 39,012
Jun 7, 3 PM $ 0.568
-0.03%
$ 56.5 million $ 37,206
Jun 7, 2 PM $ 0.568
-0.98%
$ 56.52 million $ 36,810
Jun 7, 1 PM $ 0.571
+1.20%
$ 56.82 million $ 37,309
Jun 7, 12 PM $ 0.565
+0.15%
$ 56.19 million $ 34,155
Jun 7, 11 AM $ 0.564
-1.23%
$ 56.13 million $ 34,432
Jun 7, 10 AM $ 0.571
-0.12%
$ 56.85 million $ 32,981
Jun 7, 9 AM $ 0.572
-0.55%
$ 56.92 million $ 35,226
Jun 7, 8 AM $ 0.574
-1.16%
$ 57.17 million $ 34,316
Jun 7, 7 AM $ 0.582
+1.41%
$ 57.89 million $ 33,359
Jun 7, 6 AM $ 0.574
-0.85%
$ 57.11 million $ 31,008
Jun 7, 5 AM $ 0.577
-0.69%
$ 57.39 million $ 33,804
Jun 7, 4 AM $ 0.58
-2.91%
$ 57.69 million $ 34,575
Jun 7, 3 AM $ 0.597
-1.73%
$ 59.38 million $ 34,798
Jun 7, 2 AM $ 0.605
+0.00%
$ 60.2 million $ 34,456
Jun 6, 8 PM $ 0.608
-1.15%
$ 60.56 million $ 33,778
Jun 6, 7 PM $ 0.615
-1.25%
$ 61.25 million $ 31,322
Jun 6, 6 PM $ 0.621
-0.18%
$ 61.77 million $ 30,326
Jun 6, 5 PM $ 0.626
+0.60%
$ 62.27 million $ 31,613
Jun 6, 4 PM $ 0.622
+0.42%
$ 61.86 million $ 32,526
Jun 6, 3 PM $ 0.621
-0.61%
$ 61.8 million $ 40,004
Jun 6, 2 PM $ 0.623
+0.91%
$ 62.03 million $ 39,961
Jun 6, 1 PM $ 0.618
+0.03%
$ 61.52 million $ 43,647
Jun 6, 12 PM $ 0.619
-0.88%
$ 61.58 million $ 63,594
Jun 6, 11 AM $ 0.624
-0.37%
$ 62.13 million $ 69,296
Jun 6, 10 AM $ 0.627
+1.18%
$ 62.42 million $ 70,010
Jun 6, 9 AM $ 0.619
-0.20%
$ 61.61 million $ 66,232
Jun 6, 8 AM $ 0.619
-0.61%
$ 61.63 million $ 67,600