FinceptorToken Historical Data

FINC Page 10
Download
Date Close Price change Market cap Trading volume
Dec 15, 2024 $ 0.0579
-0.26%
$ 5.79 million $ 18,374
Dec 14, 2024 $ 0.0581
+1.04%
$ 5.81 million $ 40,599
Dec 13, 2024 $ 0.0575
-1.63%
$ 5.75 million $ 17,379
Dec 12, 2024 $ 0.0585
-1.13%
$ 5.85 million $ 28,969
Dec 11, 2024 $ 0.0591
+0.47%
$ 5.91 million $ 36,380
Dec 10, 2024 $ 0.0588
-2.23%
$ 5.88 million $ 45,852
Dec 9, 2024 $ 0.0602
-14.29%
$ 6.02 million $ 114,314
Dec 8, 2024 $ 0.0702
+18.82%
$ 7.02 million $ 159,184
Dec 7, 2024 $ 0.0591
+4.49%
$ 5.91 million $ 41,093
Dec 6, 2024 $ 0.0566
-0.36%
$ 5.66 million $ 58,102
Dec 5, 2024 $ 0.0568
+2.54%
$ 5.68 million $ 61,113
Dec 4, 2024 $ 0.0554
-0.76%
$ 5.54 million $ 13,040
Dec 3, 2024 $ 0.0558
+5.51%
$ 5.58 million $ 56,882
Dec 2, 2024 $ 0.0529
-1.73%
$ 5.29 million $ 29,433
Dec 1, 2024 $ 0.0538
-6.86%
$ 5.38 million $ 106,827
Nov 30, 2024 $ 0.0578
+38.05%
$ 5.78 million $ 201,978
Nov 29, 2024 $ 0.0418
+2.28%
$ 4.18 million $ 52,667
Nov 28, 2024 $ 0.0409
+1.86%
$ 4.09 million $ 25,591
Nov 27, 2024 $ 0.0402
+5.92%
$ 4.02 million $ 118,004
Nov 26, 2024 $ 0.0379
-5.99%
$ 3.79 million $ 103,461
Nov 25, 2024 $ 0.0404
-1.63%
$ 4.04 million $ 63,592
Nov 24, 2024 $ 0.0411
+1.43%
$ 4.11 million $ 101,266
Nov 23, 2024 $ 0.0405
-1.72%
$ 4.05 million $ 36,928
Nov 22, 2024 $ 0.0413
+9.23%
$ 4.13 million $ 74,489
Nov 21, 2024 $ 0.038
+3.09%
$ 3.8 million $ 56,396
Nov 20, 2024 $ 0.0369
+3.22%
$ 3.69 million $ 105,873
Nov 19, 2024 $ 0.0357
-2.99%
$ 3.57 million $ 22,471
Nov 18, 2024 $ 0.0368
-1.05%
$ 3.68 million $ 26,096
Nov 17, 2024 $ 0.037
+2.91%
$ 3.7 million $ 17,587
Nov 16, 2024 $ 0.036
-0.40%
$ 3.6 million $ 18,539
Nov 15, 2024 $ 0.0361
-0.20%
$ 3.61 million $ 10,307
Nov 14, 2024 $ 0.0362
+1.52%
$ 3.62 million $ 36,348
Nov 13, 2024 $ 0.0357
+2.40%
$ 3.57 million $ 45,613
Nov 12, 2024 $ 0.0348
+0.14%
$ 3.48 million $ 55,448
Nov 11, 2024 $ 0.0348
-1.34%
$ 3.48 million $ 43,298
Nov 10, 2024 $ 0.0353
+1.88%
$ 3.53 million $ 43,447
Nov 9, 2024 $ 0.0346
-0.11%
$ 3.46 million $ 17,653
Nov 8, 2024 $ 0.0346
-2.92%
$ 3.46 million $ 33,249
Nov 7, 2024 $ 0.0357
-0.96%
$ 3.57 million $ 20,546
Nov 6, 2024 $ 0.036
+0.93%
$ 3.6 million $ 40,896
Nov 5, 2024 $ 0.0357
-1.38%
$ 3.57 million $ 9,046
Nov 4, 2024 $ 0.0362
-0.80%
$ 3.62 million $ 13,430
Nov 3, 2024 $ 0.0362
-1.75%
$ 3.62 million $ 11,408
Nov 2, 2024 $ 0.0369
+2.45%
$ 3.69 million $ 33,034
Nov 1, 2024 $ 0.036
-3.89%
$ 3.6 million $ 26,223
Oct 31, 2024 $ 0.0375
-1.63%
$ 3.75 million $ 23,758
Oct 30, 2024 $ 0.0381
-0.35%
$ 3.81 million $ 17,900
Oct 29, 2024 $ 0.0382
+7.90%
$ 3.82 million $ 75,647
Oct 28, 2024 $ 0.0354
-4.61%
$ 3.54 million $ 154,551
Oct 27, 2024 $ 0.0372
+3.30%
$ 3.72 million $ 65,257