MetaFinx Historical Data

MFIN Page 9
Download
Date Close Price change Market cap Trading volume
Jun 1, 4 AM $ 0.584
-1.49%
$ 58.1 million $ 54,432
Jun 1, 3 AM $ 0.591
-1.06%
$ 58.81 million $ 55,312
Jun 1, 2 AM $ 0.598
-1.82%
$ 59.5 million $ 56,702
Jun 1, 12 AM $ 0.609
-3.00%
$ 60.6 million $ 62,065
May 31, 11 PM $ 0.628
-0.60%
$ 62.48 million $ 68,233
May 31, 10 PM $ 0.632
-0.57%
$ 62.9 million $ 67,898
May 31, 9 PM $ 0.636
-0.89%
$ 63.27 million $ 67,749
May 31, 8 PM $ 0.642
-0.35%
$ 63.85 million $ 67,939
May 31, 7 PM $ 0.644
-0.37%
$ 64.1 million $ 75,137
May 31, 6 PM $ 0.647
+0.44%
$ 64.35 million $ 76,797
May 31, 5 PM $ 0.644
-0.15%
$ 64.11 million $ 77,259
May 31, 4 PM $ 0.646
-0.63%
$ 64.26 million $ 75,098
May 31, 3 PM $ 0.651
+0.92%
$ 64.75 million $ 78,009
May 31, 2 PM $ 0.646
+0.46%
$ 64.28 million $ 80,950
May 31, 1 PM $ 0.644
-0.39%
$ 64.06 million $ 81,490
May 31, 12 PM $ 0.646
-0.99%
$ 64.31 million $ 84,188
May 31, 11 AM $ 0.653
-0.57%
$ 64.96 million $ 86,184
May 31, 10 AM $ 0.656
-0.39%
$ 65.33 million $ 90,325
May 31, 9 AM $ 0.659
-0.71%
$ 65.64 million $ 91,510
May 31, 8 AM $ 0.664
-0.79%
$ 66.13 million $ 92,239
May 31, 7 AM $ 0.67
-0.06%
$ 66.65 million $ 93,404
May 31, 6 AM $ 0.67
-0.06%
$ 66.7 million $ 92,845
May 31, 5 AM $ 0.67
+0.96%
$ 66.72 million $ 91,070
May 31, 4 AM $ 0.664
-1.55%
$ 66.11 million $ 89,587
May 31, 3 AM $ 0.675
-1.83%
$ 67.17 million $ 90,637
May 31, 2 AM $ 0.688
-2.14%
$ 68.45 million $ 92,466
May 31, 1 AM $ 0.703
-1.79%
$ 69.96 million $ 91,792
May 31, 12 AM $ 0.716
-5.94%
$ 71.24 million $ 91,516
May 30, 11 PM $ 0.762
-0.08%
$ 75.8 million $ 92,792
May 30, 10 PM $ 0.763
-0.59%
$ 75.95 million $ 93,471
May 30, 9 PM $ 0.766
-0.22%
$ 76.22 million $ 93,666
May 30, 8 PM $ 0.77
+2.61%
$ 76.63 million $ 94,716
May 30, 7 PM $ 0.749
+0.85%
$ 74.59 million $ 84,164
May 30, 6 PM $ 0.744
-1.32%
$ 74.07 million $ 82,746
May 30, 5 PM $ 0.754
-2.11%
$ 75.01 million $ 83,393
May 30, 4 PM $ 0.769
-0.53%
$ 76.53 million $ 84,066
May 30, 3 PM $ 0.773
+0.59%
$ 76.95 million $ 84,901
May 30, 2 PM $ 0.769
-1.42%
$ 76.59 million $ 89,814
May 30, 1 PM $ 0.78
+0.32%
$ 77.68 million $ 89,710
May 30, 12 PM $ 0.773
+0.87%
$ 76.95 million $ 87,997
May 30, 11 AM $ 0.767
-0.36%
$ 76.3 million $ 85,922
May 30, 10 AM $ 0.77
-0.26%
$ 76.61 million $ 82,293
May 30, 9 AM $ 0.772
+0.28%
$ 76.82 million $ 88,423
May 30, 8 AM $ 0.77
-1.13%
$ 76.64 million $ 93,679
May 30, 7 AM $ 0.778
+0.59%
$ 77.48 million $ 97,649
May 30, 6 AM $ 0.774
-0.78%
$ 77.04 million $ 95,537
May 30, 5 AM $ 0.781
-0.29%
$ 77.76 million $ 97,309
May 30, 4 AM $ 0.783
-1.54%
$ 77.97 million $ 96,527
May 30, 3 AM $ 0.796
-0.62%
$ 79.21 million $ 97,839
May 30, 2 AM $ 0.796
-0.86%
$ 79.24 million $ 94,771