MetaFinx Historical Data

MFIN Page 8
Download
Date Close Price change Market cap Trading volume
Jun 14, 1 PM $0.544
-0.89%
$54.19 million $34,202
Jun 14, 12 PM $0.549
-0.76%
$54.68 million $33,567
Jun 14, 11 AM $0.554
+3.10%
$55.11 million $34,059
Jun 14, 10 AM $0.537
-1.24%
$53.46 million $25,933
Jun 14, 9 AM $0.544
-1.74%
$54.14 million $25,455
Jun 14, 8 AM $0.554
-1.64%
$55.11 million $23,010
Jun 14, 7 AM $0.563
-1.45%
$56.03 million $23,196
Jun 14, 6 AM $0.571
-0.78%
$56.86 million $22,252
Jun 14, 5 AM $0.576
-0.56%
$57.32 million $24,675
Jun 14, 4 AM $0.579
-0.43%
$57.65 million $26,419
Jun 14, 3 AM $0.582
-0.51%
$57.9 million $26,592
Jun 14, 2 AM $0.585
-0.44%
$58.21 million $27,080
Jun 14, 1 AM $0.587
-0.60%
$58.47 million $27,614
Jun 14, 12 AM $0.591
-0.40%
$58.83 million $28,906
Jun 13, 11 PM $0.594
+0.00%
$59.08 million $31,162
Jun 13, 10 PM $0.594
-0.01%
$59.08 million $32,105
Jun 13, 9 PM $0.594
-0.03%
$59.1 million $33,027
Jun 13, 8 PM $0.594
-0.01%
$59.12 million $33,836
Jun 13, 7 PM $0.594
-0.10%
$59.14 million $33,810
Jun 13, 6 PM $0.595
-0.45%
$59.2 million $35,325
Jun 13, 5 PM $0.598
-0.53%
$59.48 million $35,250
Jun 13, 4 PM $0.601
-0.34%
$59.8 million $37,939
Jun 13, 3 PM $0.603
-0.18%
$60.01 million $37,845
Jun 13, 2 PM $0.604
-0.30%
$60.13 million $102,699
Jun 13, 1 PM $0.606
-0.46%
$60.32 million $122,072
Jun 13, 12 PM $0.609
-0.02%
$60.6 million $122,383
Jun 13, 11 AM $0.609
-0.01%
$60.62 million $120,596
Jun 13, 10 AM $0.609
+0.14%
$60.63 million $121,941
Jun 13, 9 AM $0.608
-0.34%
$60.55 million $122,025
Jun 13, 8 AM $0.611
+0.20%
$60.77 million $123,127
Jun 13, 7 AM $0.609
-0.71%
$60.65 million $121,257
Jun 13, 6 AM $0.614
-1.98%
$61.1 million $122,598
Jun 13, 5 AM $0.626
-1.22%
$62.34 million $124,746
Jun 13, 4 AM $0.634
-0.44%
$63.12 million $127,784
Jun 13, 3 AM $0.637
-0.70%
$63.41 million $136,110
Jun 13, 2 AM $0.642
-0.70%
$63.86 million $141,370
Jun 13, 1 AM $0.646
-0.92%
$64.32 million $146,618
Jun 13, 12 AM $0.652
-0.84%
$64.92 million $145,519
Jun 12, 11 PM $0.658
-0.53%
$65.48 million $145,669
Jun 12, 10 PM $0.661
-0.52%
$65.84 million $145,458
Jun 12, 9 PM $0.665
-0.62%
$66.18 million $145,189
Jun 12, 8 PM $0.669
-0.10%
$66.6 million $145,011
Jun 12, 7 PM $0.669
-0.83%
$66.62 million $145,568
Jun 12, 6 PM $0.675
+0.04%
$67.19 million $145,019
Jun 12, 5 PM $0.675
+1.39%
$67.16 million $146,238
Jun 12, 4 PM $0.661
+0.25%
$65.8 million $140,635
Jun 12, 3 PM $0.659
+37.44%
$65.64 million $140,236
Jun 12, 2 PM $0.476
+10.51%
$47.38 million $50,606
Jun 12, 1 PM $0.43
+0.00%
$42.75 million $34,239
Jun 12, 11 AM $0.43
-0.63%
$42.76 million $39,429