MetaFinx Historical Data

MFIN Page 7
Download
Date Close Price change Market cap Trading volume
Jun 16, 5 PM $0.441
-0.33%
$43.86 million $40,734
Jun 16, 4 PM $0.442
-0.92%
$44.01 million $41,722
Jun 16, 3 PM $0.446
+0.00%
$44.43 million $42,409
Jun 16, 2 PM $0.446
-0.06%
$44.43 million $44,413
Jun 16, 1 PM $0.447
+2.55%
$44.47 million $47,435
Jun 16, 12 PM $0.436
-0.35%
$43.37 million $49,388
Jun 16, 11 AM $0.437
-0.58%
$43.53 million $49,657
Jun 16, 10 AM $0.44
-0.23%
$43.8 million $50,312
Jun 16, 9 AM $0.441
+0.06%
$43.9 million $50,605
Jun 16, 8 AM $0.441
-1.05%
$43.88 million $50,859
Jun 16, 7 AM $0.446
+0.35%
$44.37 million $51,018
Jun 16, 6 AM $0.444
-0.40%
$44.22 million $49,853
Jun 16, 5 AM $0.446
-1.51%
$44.4 million $50,391
Jun 16, 4 AM $0.453
-1.46%
$45.09 million $49,648
Jun 16, 3 AM $0.46
-1.69%
$45.77 million $49,127
Jun 16, 2 AM $0.468
-2.58%
$46.56 million $48,063
Jun 16, 1 AM $0.48
-1.74%
$47.81 million $46,098
Jun 16, 12 AM $0.489
-0.80%
$48.66 million $43,626
Jun 15, 11 PM $0.493
-0.01%
$49.06 million $43,486
Jun 15, 8 PM $0.493
-0.03%
$49.08 million $43,646
Jun 15, 7 PM $0.493
+0.00%
$49.1 million $43,580
Jun 15, 6 PM $0.493
-0.41%
$49.11 million $44,241
Jun 15, 5 PM $0.495
+0.23%
$49.32 million $44,443
Jun 15, 4 PM $0.494
-1.09%
$49.22 million $43,842
Jun 15, 3 PM $0.5
+0.49%
$49.78 million $43,657
Jun 15, 2 PM $0.498
-0.62%
$49.54 million $38,796
Jun 15, 1 PM $0.501
+4.95%
$49.85 million $36,785
Jun 15, 12 PM $0.477
-0.34%
$47.52 million $28,048
Jun 15, 11 AM $0.479
-0.83%
$47.68 million $28,469
Jun 15, 10 AM $0.483
-0.72%
$48.09 million $34,649
Jun 15, 9 AM $0.487
-1.34%
$48.44 million $35,789
Jun 15, 8 AM $0.493
-0.95%
$49.11 million $36,340
Jun 15, 7 AM $0.498
-0.61%
$49.59 million $37,960
Jun 15, 6 AM $0.501
-1.32%
$49.9 million $39,580
Jun 15, 5 AM $0.508
-0.62%
$50.57 million $38,998
Jun 15, 4 AM $0.511
-0.27%
$50.9 million $39,033
Jun 15, 3 AM $0.513
-0.70%
$51.05 million $38,197
Jun 15, 2 AM $0.517
-0.74%
$51.41 million $38,281
Jun 15, 1 AM $0.52
-0.99%
$51.8 million $37,658
Jun 15, 12 AM $0.526
-0.49%
$52.32 million $37,389
Jun 14, 11 PM $0.528
-0.01%
$52.59 million $37,330
Jun 14, 10 PM $0.529
-0.03%
$52.61 million $37,313
Jun 14, 9 PM $0.529
-0.03%
$52.63 million $37,361
Jun 14, 8 PM $0.529
-0.03%
$52.65 million $37,284
Jun 14, 7 PM $0.529
+0.31%
$52.68 million $37,418
Jun 14, 6 PM $0.528
-0.78%
$52.53 million $36,884
Jun 14, 5 PM $0.532
-0.57%
$52.95 million $36,543
Jun 14, 4 PM $0.535
-0.48%
$53.26 million $35,576
Jun 14, 3 PM $0.538
-0.37%
$53.53 million $34,960
Jun 14, 2 PM $0.54
-0.83%
$53.74 million $34,586