MetaFinx Historical Data

MFIN Page 21
Download
Date Close Price change Market cap Trading volume
Mar 29, 8 AM $ 0.0601
-0.06%
$ 5.98 million $ 8,783
Mar 29, 7 AM $ 0.0601
-0.53%
$ 5.98 million $ 9,025
Mar 29, 6 AM $ 0.0605
+4.36%
$ 6.02 million $ 9,181
Mar 29, 5 AM $ 0.0579
-1.05%
$ 5.77 million $ 7,049
Mar 29, 4 AM $ 0.0585
-0.19%
$ 5.82 million $ 6,533
Mar 29, 3 AM $ 0.0587
-0.59%
$ 5.84 million $ 7,335
Mar 29, 2 AM $ 0.0591
-0.23%
$ 5.88 million $ 7,641
Mar 28, 8 PM $ 0.0592
+0.00%
$ 5.89 million $ 7,832
Mar 28, 6 PM $ 0.0593
-0.32%
$ 5.9 million $ 8,836
Mar 28, 5 PM $ 0.0596
-1.10%
$ 5.93 million $ 9,065
Mar 28, 4 PM $ 0.0603
-0.57%
$ 6 million $ 9,124
Mar 28, 3 PM $ 0.0607
-0.13%
$ 6.04 million $ 10,995
Mar 28, 2 PM $ 0.0608
-0.23%
$ 6.05 million $ 15,494
Mar 28, 1 PM $ 0.0608
-0.16%
$ 6.05 million $ 15,943
Mar 28, 12 PM $ 0.0609
+1.87%
$ 6.06 million $ 17,066
Mar 28, 11 AM $ 0.0598
-0.45%
$ 5.95 million $ 16,150
Mar 28, 10 AM $ 0.0601
+0.00%
$ 5.98 million $ 16,753
Mar 28, 9 AM $ 0.0601
+0.04%
$ 5.98 million $ 16,815
Mar 28, 8 AM $ 0.0602
-0.06%
$ 5.99 million $ 17,201
Mar 28, 7 AM $ 0.0603
+0.87%
$ 6 million $ 16,990
Mar 28, 6 AM $ 0.0598
+0.25%
$ 5.95 million $ 16,573
Mar 28, 5 AM $ 0.0597
-0.21%
$ 5.94 million $ 16,190
Mar 28, 4 AM $ 0.0597
-1.46%
$ 5.95 million $ 16,412
Mar 28, 3 AM $ 0.0606
-0.87%
$ 6.04 million $ 16,221
Mar 28, 2 AM $ 0.0613
-0.09%
$ 6.1 million $ 15,902
Mar 28, 1 AM $ 0.0615
-0.05%
$ 6.12 million $ 16,984
Mar 27, 7 PM $ 0.0618
-1.55%
$ 6.16 million $ 17,291
Mar 27, 6 PM $ 0.0629
+0.67%
$ 6.26 million $ 16,603
Mar 27, 5 PM $ 0.0626
-0.34%
$ 6.23 million $ 16,225
Mar 27, 4 PM $ 0.0627
+2.84%
$ 6.24 million $ 16,363
Mar 27, 3 PM $ 0.0611
+3.46%
$ 6.08 million $ 15,669
Mar 27, 2 PM $ 0.0585
+0.74%
$ 5.83 million $ 14,651
Mar 27, 1 PM $ 0.058
-0.01%
$ 5.77 million $ 14,553
Mar 27, 12 PM $ 0.058
+1.96%
$ 5.77 million $ 15,435
Mar 27, 11 AM $ 0.0564
-0.43%
$ 5.61 million $ 13,171
Mar 27, 10 AM $ 0.0566
+0.22%
$ 5.64 million $ 13,046
Mar 27, 9 AM $ 0.0565
-0.68%
$ 5.63 million $ 13,061
Mar 27, 8 AM $ 0.057
+0.18%
$ 5.68 million $ 13,234
Mar 27, 7 AM $ 0.0571
-0.45%
$ 5.68 million $ 45,465
Mar 27, 6 AM $ 0.0574
-0.29%
$ 5.71 million $ 46,025
Mar 27, 5 AM $ 0.0576
-0.84%
$ 5.73 million $ 46,389
Mar 27, 4 AM $ 0.0581
-0.32%
$ 5.78 million $ 46,793
Mar 27, 3 AM $ 0.0584
-0.11%
$ 5.81 million $ 47,970
Mar 27, 2 AM $ 0.0585
-1.47%
$ 5.82 million $ 48,286
Mar 27, 1 AM $ 0.0594
-0.70%
$ 5.91 million $ 48,141
Mar 27, 12 AM $ 0.0598
-0.53%
$ 5.96 million $ 48,532
Mar 26, 7 PM $ 0.0603
+0.00%
$ 6.01 million $ 49,010
Mar 26, 6 PM $ 0.0603
-0.18%
$ 6 million $ 49,242
Mar 26, 5 PM $ 0.0605
-0.84%
$ 6.03 million $ 51,425
Mar 26, 4 PM $ 0.0611
-0.58%
$ 6.08 million $ 56,929