MetaFinx Historical Data

MFIN Page 7
Download
Date Close Price change Market cap Trading volume
Jun 6, 8 AM $ 0.619
-0.61%
$ 61.63 million $ 67,600
Jun 6, 7 AM $ 0.623
-1.81%
$ 62.04 million $ 67,453
Jun 6, 6 AM $ 0.635
-2.08%
$ 63.18 million $ 66,096
Jun 6, 5 AM $ 0.648
-1.20%
$ 64.51 million $ 64,558
Jun 6, 4 AM $ 0.656
-2.07%
$ 65.34 million $ 67,333
Jun 6, 3 AM $ 0.671
-0.58%
$ 66.76 million $ 66,797
Jun 6, 2 AM $ 0.674
-0.06%
$ 67.13 million $ 66,313
Jun 6, 1 AM $ 0.676
-0.11%
$ 67.27 million $ 66,133
Jun 6, 12 AM $ 0.676
-0.28%
$ 67.32 million $ 65,816
Jun 5, 11 PM $ 0.679
+0.00%
$ 67.6 million $ 65,902
Jun 5, 7 PM $ 0.678
-0.13%
$ 67.53 million $ 65,713
Jun 5, 6 PM $ 0.678
+0.35%
$ 67.53 million $ 64,980
Jun 5, 5 PM $ 0.677
-0.08%
$ 67.34 million $ 62,846
Jun 5, 4 PM $ 0.677
+2.71%
$ 67.41 million $ 62,638
Jun 5, 3 PM $ 0.659
+1.16%
$ 65.62 million $ 54,392
Jun 5, 2 PM $ 0.652
+1.51%
$ 64.88 million $ 50,661
Jun 5, 1 PM $ 0.637
+11.43%
$ 63.43 million $ 44,391
Jun 5, 12 PM $ 0.571
+3.05%
$ 56.84 million $ 22,013
Jun 5, 11 AM $ 0.554
+0.44%
$ 55.17 million $ 15,570
Jun 5, 10 AM $ 0.553
+0.15%
$ 55.03 million $ 14,495
Jun 5, 9 AM $ 0.552
+0.66%
$ 54.93 million $ 14,521
Jun 5, 8 AM $ 0.548
+0.05%
$ 54.58 million $ 13,603
Jun 5, 7 AM $ 0.549
-0.35%
$ 54.6 million $ 14,794
Jun 5, 6 AM $ 0.55
-0.47%
$ 54.78 million $ 14,162
Jun 5, 5 AM $ 0.552
-1.52%
$ 54.98 million $ 13,448
Jun 5, 4 AM $ 0.562
-1.61%
$ 55.96 million $ 8,698
Jun 5, 3 AM $ 0.571
-0.04%
$ 56.87 million $ 6,392
Jun 4, 7 PM $ 0.57
+0.00%
$ 56.71 million $ 19,822
Jun 4, 6 PM $ 0.571
-0.14%
$ 56.84 million $ 19,789
Jun 4, 5 PM $ 0.569
+0.41%
$ 56.62 million $ 18,394
Jun 4, 4 PM $ 0.567
+0.00%
$ 56.43 million $ 18,491
Jun 4, 3 PM $ 0.566
+0.00%
$ 56.31 million $ 25,223
Jun 4, 1 PM $ 0.562
+0.41%
$ 55.99 million $ 36,555
Jun 4, 12 PM $ 0.56
+0.00%
$ 55.76 million $ 36,687
Jun 4, 11 AM $ 0.561
-0.10%
$ 55.87 million $ 36,848
Jun 4, 10 AM $ 0.561
+0.28%
$ 55.85 million $ 36,399
Jun 4, 9 AM $ 0.561
+0.02%
$ 55.81 million $ 37,812
Jun 4, 8 AM $ 0.559
+0.43%
$ 55.63 million $ 37,458
Jun 4, 6 AM $ 0.556
+0.00%
$ 55.35 million $ 38,730
Jun 4, 5 AM $ 0.558
+0.00%
$ 55.5 million $ 43,288
Jun 4, 3 AM $ 0.557
-0.62%
$ 55.43 million $ 44,321
Jun 4, 2 AM $ 0.56
-5.05%
$ 55.78 million $ 43,456
Jun 4, 1 AM $ 0.591
-1.32%
$ 58.8 million $ 35,692
Jun 4, 12 AM $ 0.6
+0.00%
$ 59.69 million $ 33,706
Jun 3, 11 PM $ 0.599
+0.06%
$ 59.61 million $ 33,682
Jun 3, 7 PM $ 0.601
+0.00%
$ 59.83 million $ 36,725
Jun 3, 6 PM $ 0.599
+0.00%
$ 59.6 million $ 45,602
Jun 3, 5 PM $ 0.599
+0.00%
$ 59.65 million $ 48,435
Jun 3, 4 PM $ 0.599
+3.32%
$ 59.62 million $ 55,254
Jun 3, 3 PM $ 0.576
+5.39%
$ 57.3 million $ 48,521