MetaFinx Historical Data

MFIN
Download
Date Close Price change Market cap Trading volume
Today $ 0.479
+0.00%
$ 47.68 million $ 28,528
Yesterday $ 0.528
-10.97%
$ 52.59 million $ 37,330
Jun 13, 2026 $ 0.594
-9.77%
$ 59.08 million $ 31,162
Jun 12, 2026 $ 0.658
+31.02%
$ 65.48 million $ 145,669
Jun 11, 2026 $ 0.502
-8.47%
$ 50.01 million $ 45,648
Jun 10, 2026 $ 0.549
+3.07%
$ 54.65 million $ 80,492
Jun 9, 2026 $ 0.533
-3.95%
$ 53.03 million $ 59,216
Jun 8, 2026 $ 0.555
-1.43%
$ 55.25 million $ 70,811
Jun 7, 2026 $ 0.564
-6.75%
$ 56.14 million $ 34,720
Jun 6, 2026 $ 0.608
-10.30%
$ 60.56 million $ 33,778
Jun 5, 2026 $ 0.679
+18.82%
$ 67.6 million $ 65,902
Jun 4, 2026 $ 0.57
-5.00%
$ 56.71 million $ 19,822
Jun 3, 2026 $ 0.599
+18.60%
$ 59.61 million $ 33,682
Jun 2, 2026 $ 0.501
-9.81%
$ 49.83 million $ 65,802
Jun 1, 2026 $ 0.555
-11.63%
$ 55.21 million $ 62,887
May 31, 2026 $ 0.628
-17.51%
$ 62.48 million $ 68,233
May 30, 2026 $ 0.762
-9.77%
$ 75.8 million $ 92,792
May 29, 2026 $ 0.844
-2.65%
$ 84.02 million $ 97,004
May 28, 2026 $ 0.868
-12.37%
$ 86.35 million $ 58,743
May 27, 2026 $ 0.99
-2.70%
$ 98.55 million $ 91,898
May 26, 2026 $ 1.02
+0.40%
$ 101.22 million $ 124,426
May 25, 2026 $ 1.01
+2.48%
$ 100.82 million $ 116,639
May 24, 2026 $ 0.989
-2.62%
$ 98.37 million $ 66,907
May 23, 2026 $ 1.02
+30.47%
$ 101.09 million $ 194,808
May 22, 2026 $ 0.779
+7.66%
$ 77.55 million $ 76,554
May 21, 2026 $ 0.724
+5.20%
$ 72.07 million $ 97,336
May 20, 2026 $ 0.683
-2.18%
$ 67.95 million $ 76,602
May 19, 2026 $ 0.698
-6.38%
$ 69.48 million $ 57,547
May 18, 2026 $ 0.746
+0.43%
$ 74.24 million $ 75,197
May 17, 2026 $ 0.751
+15.49%
$ 73.92 million $ 55,615
May 16, 2026 $ 0.65
+4.47%
$ 64.73 million $ 92,318
May 15, 2026 $ 0.623
-2.54%
$ 62 million $ 87,540
May 14, 2026 $ 0.629
+17.61%
$ 62.59 million $ 85,817
May 13, 2026 $ 0.536
+21.28%
$ 53.31 million $ 67,841
May 12, 2026 $ 0.427
-7.41%
$ 42.48 million $ 46,872
May 11, 2026 $ 0.461
-0.77%
$ 45.91 million $ 67,194
May 10, 2026 $ 0.516
+0.27%
$ 51.33 million $ 60,905
May 9, 2026 $ 0.517
+12.98%
$ 51.48 million $ 73,080
May 8, 2026 $ 0.458
+5.49%
$ 45.57 million $ 63,279
May 7, 2026 $ 0.434
+7.39%
$ 43.23 million $ 87,148
May 6, 2026 $ 0.405
+0.38%
$ 40.28 million $ 36,475
May 5, 2026 $ 0.385
-9.89%
$ 38.31 million $ 31,983
May 4, 2026 $ 0.417
-9.41%
$ 41.48 million $ 31,624
May 3, 2026 $ 0.46
-4.12%
$ 45.82 million $ 30,770
May 2, 2026 $ 0.489
+1.97%
$ 48.71 million $ 33,399
May 1, 2026 $ 0.48
+25.30%
$ 47.78 million $ 106,843
Apr 30, 2026 $ 0.383
+16.00%
$ 38.16 million $ 62,162
Apr 29, 2026 $ 0.33
+26.51%
$ 32.88 million $ 94,938
Apr 28, 2026 $ 0.261
+59.99%
$ 26 million $ 140,131
Apr 27, 2026 $ 0.163
+1.03%
$ 16.27 million $ 32,925
Download