MetaFinx Historical Data

MFIN Page 8
Download
Date Close Price change Market cap Trading volume
Apr 29, 1 PM $ 0.282
+2.09%
$ 28.03 million $ 149,224
Apr 29, 12 PM $ 0.276
+1.14%
$ 27.45 million $ 144,918
Apr 29, 11 AM $ 0.273
+1.56%
$ 27.16 million $ 142,060
Apr 29, 10 AM $ 0.268
+2.74%
$ 26.72 million $ 145,259
Apr 29, 9 AM $ 0.261
+0.12%
$ 26 million $ 139,597
Apr 29, 8 AM $ 0.261
+1.02%
$ 26 million $ 138,472
Apr 29, 7 AM $ 0.258
+2.13%
$ 25.73 million $ 139,501
Apr 29, 6 AM $ 0.253
+1.82%
$ 25.19 million $ 134,860
Apr 29, 5 AM $ 0.246
-0.21%
$ 24.53 million $ 131,864
Apr 29, 4 AM $ 0.247
-0.96%
$ 24.58 million $ 133,269
Apr 29, 3 AM $ 0.25
-0.04%
$ 24.86 million $ 132,332
Apr 29, 2 AM $ 0.25
-1.14%
$ 24.9 million $ 133,051
Apr 29, 1 AM $ 0.253
-2.69%
$ 25.2 million $ 134,240
Apr 29, 12 AM $ 0.26
-0.24%
$ 25.92 million $ 139,694
Apr 28, 11 PM $ 0.261
-0.45%
$ 26 million $ 140,131
Apr 28, 10 PM $ 0.262
+0.00%
$ 26.09 million $ 140,305
Apr 28, 8 PM $ 0.262
+0.06%
$ 26.12 million $ 140,496
Apr 28, 7 PM $ 0.261
+1.49%
$ 25.98 million $ 138,651
Apr 28, 6 PM $ 0.257
+27.01%
$ 25.57 million $ 122,691
Apr 28, 5 PM $ 0.202
+12.15%
$ 20.14 million $ 68,915
Apr 28, 4 PM $ 0.178
+0.29%
$ 17.73 million $ 54,271
Apr 28, 3 PM $ 0.178
+1.24%
$ 17.69 million $ 50,838
Apr 28, 2 PM $ 0.173
+3.10%
$ 17.25 million $ 43,375
Apr 28, 1 PM $ 0.168
+0.72%
$ 16.75 million $ 41,038
Apr 28, 12 PM $ 0.167
-0.38%
$ 16.6 million $ 40,831
Apr 28, 11 AM $ 0.167
+2.44%
$ 16.66 million $ 41,626
Apr 28, 10 AM $ 0.163
+3.20%
$ 16.27 million $ 39,442
Apr 28, 9 AM $ 0.158
+0.21%
$ 15.77 million $ 35,259
Apr 28, 8 AM $ 0.158
-0.63%
$ 15.74 million $ 35,168
Apr 28, 7 AM $ 0.159
+1.18%
$ 15.86 million $ 36,541
Apr 28, 6 AM $ 0.158
+1.70%
$ 15.68 million $ 35,412
Apr 28, 5 AM $ 0.155
+0.11%
$ 15.43 million $ 31,676
Apr 28, 4 AM $ 0.155
-0.89%
$ 15.41 million $ 31,980
Apr 28, 3 AM $ 0.156
-0.79%
$ 15.56 million $ 32,495
Apr 28, 2 AM $ 0.158
+0.23%
$ 15.72 million $ 34,373
Apr 28, 1 AM $ 0.158
-2.98%
$ 15.69 million $ 33,725
Apr 28, 12 AM $ 0.163
-0.38%
$ 16.19 million $ 32,321
Apr 27, 10 PM $ 0.163
+0.00%
$ 16.27 million $ 32,925
Apr 27, 9 PM $ 0.164
+0.00%
$ 16.28 million $ 32,893
Apr 27, 8 PM $ 0.164
-0.24%
$ 16.29 million $ 33,072
Apr 27, 7 PM $ 0.164
+0.05%
$ 16.36 million $ 32,741
Apr 27, 6 PM $ 0.164
-0.77%
$ 16.37 million $ 33,063
Apr 27, 5 PM $ 0.166
+2.07%
$ 16.48 million $ 31,735
Apr 27, 4 PM $ 0.162
-0.18%
$ 16.16 million $ 31,359
Apr 27, 3 PM $ 0.163
+1.82%
$ 16.18 million $ 33,163
Apr 27, 2 PM $ 0.16
-0.29%
$ 15.9 million $ 32,055
Apr 27, 1 PM $ 0.16
+0.91%
$ 15.95 million $ 32,262
Apr 27, 12 PM $ 0.159
+1.65%
$ 15.81 million $ 32,681
Apr 27, 11 AM $ 0.156
+0.62%
$ 15.56 million $ 34,848
Apr 27, 10 AM $ 0.155
-0.40%
$ 15.47 million $ 34,727