MetaFinx Historical Data

MFIN Page 2
Download
Date Close Price change Market cap Trading volume
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
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