MetaFinx Historical Data

MFIN
Download
Date Close Price change Market cap Trading volume
Today $ 0.448
+0.00%
$ 44.62 million $ 53,945
Yesterday $ 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
Apr 26, 2026 $ 0.162
+10.56%
$ 16.08 million $ 49,184
Apr 25, 2026 $ 0.146
+1.57%
$ 14.57 million $ 34,947
Apr 24, 2026 $ 0.144
+18.90%
$ 14.33 million $ 64,491
Apr 23, 2026 $ 0.121
-3.37%
$ 12.07 million $ 23,350
Apr 22, 2026 $ 0.126
+1.63%
$ 12.53 million $ 30,951
Apr 21, 2026 $ 0.124
+3.55%
$ 12.34 million $ 33,589
Apr 20, 2026 $ 0.12
+4.20%
$ 11.95 million $ 29,954
Apr 19, 2026 $ 0.115
-4.39%
$ 11.48 million $ 19,302
Apr 18, 2026 $ 0.121
+13.92%
$ 12.02 million $ 43,444
Apr 17, 2026 $ 0.106
+5.98%
$ 10.52 million $ 32,763
Apr 16, 2026 $ 0.0995
-0.30%
$ 9.9 million $ 15,593
Apr 15, 2026 $ 0.0996
-6.53%
$ 9.91 million $ 15,386
Apr 14, 2026 $ 0.107
+1.65%
$ 10.65 million $ 28,454
Apr 13, 2026 $ 0.106
+8.23%
$ 10.51 million $ 36,115
Apr 12, 2026 $ 0.0977
-4.03%
$ 9.73 million $ 13,159
Apr 11, 2026 $ 0.102
+12.62%
$ 10.15 million $ 37,457
Apr 10, 2026 $ 0.0906
+19.39%
$ 9.02 million $ 44,889
Apr 9, 2026 $ 0.0762
+8.15%
$ 7.59 million $ 27,855
Apr 8, 2026 $ 0.0705
+7.23%
$ 7.02 million $ 33,422
Apr 7, 2026 $ 0.0659
-0.24%
$ 6.56 million $ 23,446
Apr 6, 2026 $ 0.0661
-2.26%
$ 6.58 million $ 17,853
Apr 5, 2026 $ 0.0673
-1.49%
$ 6.7 million $ 14,008
Apr 4, 2026 $ 0.0681
+0.69%
$ 6.78 million $ 17,629
Apr 3, 2026 $ 0.0676
-2.44%
$ 6.73 million $ 65,964
Apr 2, 2026 $ 0.0694
+17.94%
$ 6.91 million $ 38,103
Apr 1, 2026 $ 0.0593
-1.89%
$ 5.9 million $ 15,588
Mar 31, 2026 $ 0.0606
+1.15%
$ 6.03 million $ 21,126
Mar 30, 2026 $ 0.0602
-0.05%
$ 5.99 million $ 18,737
Mar 29, 2026 $ 0.0605
+2.08%
$ 6.02 million $ 13,189
Mar 28, 2026 $ 0.0592
-3.72%
$ 5.89 million $ 7,832
Mar 27, 2026 $ 0.0618
+2.81%
$ 6.16 million $ 17,291
Mar 26, 2026 $ 0.0603
+1.32%
$ 6.01 million $ 49,010
Mar 25, 2026 $ 0.0596
+17.47%
$ 5.93 million $ 38,050
Mar 24, 2026 $ 0.0509
+0.82%
$ 5.07 million $ 11,460
Mar 23, 2026 $ 0.0506
-0.13%
$ 5.03 million $ 14,917
Download