MetaFinx Historical Data

MFIN Page 24
Download
Date Close Price change Market cap Trading volume
Mar 21, 9 AM $ 0.0528
-0.58%
$ 5.25 million $ 15,267
Mar 21, 8 AM $ 0.0531
+0.31%
$ 5.29 million $ 13,467
Mar 21, 7 AM $ 0.0531
+2.94%
$ 5.28 million $ 12,972
Mar 21, 6 AM $ 0.0516
-0.26%
$ 5.14 million $ 10,941
Mar 21, 5 AM $ 0.0517
-0.49%
$ 5.15 million $ 12,816
Mar 21, 4 AM $ 0.0507
-0.23%
$ 5.05 million $ 11,520
Mar 21, 3 AM $ 0.0509
-0.66%
$ 5.06 million $ 11,738
Mar 21, 2 AM $ 0.0513
+0.00%
$ 5.11 million $ 11,625
Mar 21, 1 AM $ 0.0514
-0.50%
$ 5.11 million $ 11,761
Mar 20, 11 PM $ 0.0519
+0.00%
$ 5.17 million $ 11,774
Mar 20, 6 PM $ 0.052
-0.05%
$ 5.17 million $ 11,725
Mar 20, 5 PM $ 0.052
+0.99%
$ 5.18 million $ 11,804
Mar 20, 4 PM $ 0.0511
+0.37%
$ 5.09 million $ 7,545
Mar 20, 3 PM $ 0.051
-0.64%
$ 5.08 million $ 7,713
Mar 20, 2 PM $ 0.0512
+0.00%
$ 5.1 million $ 7,674
Mar 20, 1 PM $ 0.0514
-0.28%
$ 5.11 million $ 7,749
Mar 20, 12 PM $ 0.0515
-0.06%
$ 5.13 million $ 8,485
Mar 20, 11 AM $ 0.0515
+0.23%
$ 5.13 million $ 9,217
Mar 20, 10 AM $ 0.0515
-0.57%
$ 5.12 million $ 8,372
Mar 20, 9 AM $ 0.0517
+0.09%
$ 5.15 million $ 8,359
Mar 20, 8 AM $ 0.0516
+0.65%
$ 5.14 million $ 8,191
Mar 20, 7 AM $ 0.0513
-0.76%
$ 5.11 million $ 8,036
Mar 20, 6 AM $ 0.0518
+2.28%
$ 5.15 million $ 7,875
Mar 20, 5 AM $ 0.0506
-0.95%
$ 5.03 million $ 6,588
Mar 20, 4 AM $ 0.0508
-0.16%
$ 5.05 million $ 6,135
Mar 20, 3 AM $ 0.0509
-0.74%
$ 5.07 million $ 6,314
Mar 20, 2 AM $ 0.0514
-0.34%
$ 5.11 million $ 6,080
Mar 20, 1 AM $ 0.0516
-0.20%
$ 5.14 million $ 6,132
Mar 20, 12 AM $ 0.0517
-0.48%
$ 5.15 million $ 6,601
Mar 19, 7 PM $ 0.052
+0.00%
$ 5.17 million $ 7,076
Mar 19, 6 PM $ 0.052
+0.00%
$ 5.18 million $ 7,370
Mar 19, 4 PM $ 0.0521
+0.62%
$ 5.19 million $ 13,087
Mar 19, 3 PM $ 0.052
-0.30%
$ 5.18 million $ 12,575
Mar 19, 2 PM $ 0.0521
+0.41%
$ 5.19 million $ 12,849
Mar 19, 1 PM $ 0.0514
-0.32%
$ 5.12 million $ 12,691
Mar 19, 12 PM $ 0.0515
-0.59%
$ 5.13 million $ 12,707
Mar 19, 11 AM $ 0.0518
+1.40%
$ 5.16 million $ 12,953
Mar 19, 10 AM $ 0.0511
-0.10%
$ 5.09 million $ 12,595
Mar 19, 8 AM $ 0.0514
+0.08%
$ 5.12 million $ 14,541
Mar 19, 7 AM $ 0.0512
+0.00%
$ 5.09 million $ 14,402
Mar 19, 6 AM $ 0.0513
-0.20%
$ 5.1 million $ 14,391
Mar 19, 5 AM $ 0.0514
-0.23%
$ 5.12 million $ 15,943
Mar 19, 4 AM $ 0.0515
-0.91%
$ 5.13 million $ 16,876
Mar 19, 3 AM $ 0.0519
-0.71%
$ 5.17 million $ 16,772
Mar 19, 2 AM $ 0.0523
-0.48%
$ 5.21 million $ 16,903
Mar 19, 1 AM $ 0.0526
-1.08%
$ 5.24 million $ 16,909
Mar 18, 11 PM $ 0.0532
-0.51%
$ 5.3 million $ 16,976
Mar 18, 8 PM $ 0.0537
+0.00%
$ 5.34 million $ 16,940
Mar 18, 7 PM $ 0.0537
-0.96%
$ 5.35 million $ 16,949
Mar 18, 6 PM $ 0.054
-0.16%
$ 5.38 million $ 16,612