MetaFinx Historical Data

MFIN Page 9
Download
Date Close Price change Market cap Trading volume
Jun 12, 10 AM $0.432
-0.94%
$43.04 million $38,553
Jun 12, 9 AM $0.437
-0.66%
$43.46 million $38,290
Jun 12, 8 AM $0.44
-0.68%
$43.75 million $39,732
Jun 12, 7 AM $0.443
-0.79%
$44.06 million $41,540
Jun 12, 6 AM $0.446
-1.10%
$44.42 million $40,704
Jun 12, 5 AM $0.451
-1.18%
$44.92 million $39,807
Jun 12, 4 AM $0.457
-3.57%
$45.48 million $38,160
Jun 12, 3 AM $0.474
-2.46%
$47.17 million $35,416
Jun 12, 2 AM $0.486
-2.52%
$48.36 million $35,386
Jun 12, 1 AM $0.499
-0.14%
$49.63 million $42,853
Jun 12, 12 AM $0.5
-0.51%
$49.72 million $43,562
Jun 11, 9 PM $0.502
-0.04%
$50.01 million $45,648
Jun 11, 8 PM $0.503
-0.30%
$50.05 million $45,677
Jun 11, 6 PM $0.505
+0.45%
$50.25 million $63,390
Jun 11, 5 PM $0.503
-0.71%
$50.04 million $63,145
Jun 11, 4 PM $0.506
-0.34%
$50.41 million $65,250
Jun 11, 3 PM $0.508
-0.18%
$50.59 million $71,671
Jun 11, 2 PM $0.509
+0.16%
$50.69 million $72,165
Jun 11, 1 PM $0.505
+0.60%
$50.31 million $71,502
Jun 11, 12 PM $0.501
+1.26%
$49.85 million $68,610
Jun 11, 11 AM $0.495
+0.00%
$49.23 million $71,222
Jun 11, 10 AM $0.495
+0.00%
$49.24 million $73,242
Jun 11, 9 AM $0.495
+0.36%
$49.26 million $72,923
Jun 11, 8 AM $0.493
+0.37%
$49.08 million $75,026
Jun 11, 7 AM $0.491
-0.01%
$48.91 million $73,320
Jun 11, 6 AM $0.492
-0.67%
$48.93 million $74,174
Jun 11, 5 AM $0.495
-0.82%
$49.27 million $75,966
Jun 11, 4 AM $0.499
-1.06%
$49.69 million $76,367
Jun 11, 3 AM $0.505
-1.86%
$50.24 million $78,000
Jun 11, 2 AM $0.514
-4.87%
$51.2 million $81,206
Jun 11, 1 AM $0.541
-0.70%
$53.85 million $80,395
Jun 11, 12 AM $0.545
-0.78%
$54.21 million $80,095
Jun 10, 11 PM $0.549
-1.11%
$54.65 million $80,492
Jun 10, 10 PM $0.555
+0.00%
$55.27 million $79,517
Jun 10, 9 PM $0.556
+0.00%
$55.31 million $79,577
Jun 10, 8 PM $0.556
+1.22%
$55.34 million $79,508
Jun 10, 7 PM $0.548
+9.38%
$54.55 million $72,341
Jun 10, 6 PM $0.501
-0.60%
$49.88 million $54,782
Jun 10, 5 PM $0.501
+0.38%
$49.89 million $53,494
Jun 10, 4 PM $0.5
+1.16%
$49.73 million $54,468
Jun 10, 3 PM $0.494
+0.76%
$49.16 million $52,860
Jun 10, 2 PM $0.49
-0.95%
$48.82 million $51,669
Jun 10, 1 PM $0.495
-0.82%
$49.29 million $52,549
Jun 10, 12 PM $0.499
+2.43%
$49.71 million $55,865
Jun 10, 11 AM $0.488
+1.02%
$48.54 million $52,297
Jun 10, 10 AM $0.483
-0.24%
$48.05 million $52,870
Jun 10, 9 AM $0.484
+1.05%
$48.19 million $53,795
Jun 10, 8 AM $0.479
-0.56%
$47.69 million $50,889
Jun 10, 7 AM $0.48
-0.73%
$47.74 million $51,061
Jun 10, 6 AM $0.482
-0.78%
$48.02 million $51,274