MetaFinx Historical Data

MFIN Page 6
Download
Date Close Price change Market cap Trading volume
Jun 20, 3 AM $0.45
+0.00%
$44.83 million $18,072
Jun 20, 2 AM $0.45
+0.00%
$44.83 million $18,074
Jun 20, 1 AM $0.45
+0.00%
$44.83 million $18,064
Jun 19, 2 PM $0.448
+0.00%
$44.61 million $21,034
Jun 19, 12 PM $0.448
+0.00%
$44.6 million $22,321
Jun 19, 11 AM $0.448
-1.86%
$44.59 million $22,765
Jun 19, 10 AM $0.457
-7.04%
$45.44 million $21,375
Jun 19, 9 AM $0.491
+0.01%
$48.89 million $20,304
Jun 19, 7 AM $0.491
+0.00%
$48.85 million $21,250
Jun 19, 5 AM $0.487
+0.02%
$48.49 million $22,897
Jun 19, 4 AM $0.487
+0.00%
$48.48 million $27,392
Jun 18, 8 PM $0.487
+0.00%
$48.46 million $67,985
Jun 18, 5 PM $0.476
+0.00%
$47.42 million $64,550
Jun 18, 4 PM $0.476
+0.07%
$47.42 million $66,022
Jun 18, 2 PM $0.476
+0.00%
$47.35 million $69,998
Jun 18, 1 PM $0.476
+0.84%
$47.34 million $70,255
Jun 18, 12 PM $0.472
+0.26%
$46.94 million $69,675
Jun 18, 11 AM $0.47
-0.63%
$46.81 million $69,933
Jun 18, 10 AM $0.473
-6.20%
$47.12 million $72,562
Jun 18, 8 AM $0.501
+0.00%
$49.84 million $67,275
Jun 18, 7 AM $0.497
+0.77%
$49.46 million $66,208
Jun 18, 5 AM $0.493
-1.57%
$49.04 million $66,954
Jun 18, 4 AM $0.501
+7.33%
$49.83 million $65,623
Jun 18, 3 AM $0.459
+14.15%
$45.7 million $42,722
Jun 18, 1 AM $0.402
+0.00%
$40.03 million $23,038
Jun 18, 12 AM $0.402
-0.03%
$40.03 million $23,897
Jun 17, 8 PM $0.402
-0.01%
$40.03 million $24,849
Jun 17, 7 PM $0.402
-0.03%
$40.05 million $24,833
Jun 17, 6 PM $0.402
+0.02%
$40.03 million $25,015
Jun 17, 5 PM $0.402
-0.30%
$40.03 million $25,456
Jun 17, 4 PM $0.403
-1.18%
$40.16 million $25,833
Jun 17, 3 PM $0.408
-1.05%
$40.65 million $25,618
Jun 17, 2 PM $0.413
-0.50%
$41.08 million $26,687
Jun 17, 1 PM $0.415
-0.53%
$41.3 million $26,247
Jun 17, 12 PM $0.417
-0.21%
$41.52 million $29,701
Jun 17, 11 AM $0.418
+1.51%
$41.61 million $29,919
Jun 17, 10 AM $0.412
+0.62%
$40.99 million $26,523
Jun 17, 9 AM $0.409
-0.40%
$40.75 million $25,569
Jun 17, 8 AM $0.411
-0.19%
$40.92 million $27,491
Jun 17, 7 AM $0.412
-0.02%
$41 million $28,718
Jun 17, 6 AM $0.412
-0.43%
$41.02 million $29,247
Jun 17, 5 AM $0.414
-0.59%
$41.21 million $30,252
Jun 17, 4 AM $0.416
-0.76%
$41.45 million $31,691
Jun 17, 3 AM $0.42
-1.19%
$41.78 million $33,212
Jun 17, 2 AM $0.425
-1.23%
$42.28 million $34,377
Jun 17, 1 AM $0.43
-1.40%
$42.82 million $37,157
Jun 17, 12 AM $0.436
-0.72%
$43.43 million $39,552
Jun 16, 8 PM $0.44
+0.00%
$43.76 million $39,971
Jun 16, 7 PM $0.44
-0.05%
$43.76 million $39,977
Jun 16, 6 PM $0.44
-0.14%
$43.79 million $39,806