FinceptorToken Historical Data

FINC Page 12
Download
Date Close Price change Market cap Trading volume
Sep 6, 2024 $ 0.0368
-4.30%
$ 3.68 million $ 80,262
Sep 5, 2024 $ 0.0385
+4.36%
$ 3.85 million $ 145,884
Sep 4, 2024 $ 0.0369
+0.46%
$ 3.69 million $ 70,999
Sep 3, 2024 $ 0.0367
-1.10%
$ 3.67 million $ 88,276
Sep 2, 2024 $ 0.0371
-2.11%
$ 3.71 million $ 97,371
Sep 1, 2024 $ 0.0379
-9.31%
$ 3.79 million $ 110,085
Aug 31, 2024 $ 0.0417
+12.35%
$ 4.17 million $ 161,685
Aug 30, 2024 $ 0.0371
+0.18%
$ 3.71 million $ 70,809
Aug 29, 2024 $ 0.037
-4.39%
$ 3.7 million $ 116,630
Aug 28, 2024 $ 0.0387
+6.87%
$ 3.87 million $ 117,593
Aug 27, 2024 $ 0.0362
-3.01%
$ 3.62 million $ 116,804
Aug 26, 2024 $ 0.0374
-0.60%
$ 3.74 million $ 99,516
Aug 25, 2024 $ 0.0376
+4.49%
$ 3.76 million $ 87,282
Aug 24, 2024 $ 0.036
+1.78%
$ 3.6 million $ 102,485
Aug 23, 2024 $ 0.0353
+2.43%
$ 3.53 million $ 210,273
Aug 22, 2024 $ 0.0345
+0.93%
$ 3.45 million $ 154,140
Aug 21, 2024 $ 0.0342
-0.97%
$ 3.42 million $ 97,252
Aug 20, 2024 $ 0.0345
-0.64%
$ 3.45 million $ 103,386
Aug 19, 2024 $ 0.0347
+0.90%
$ 3.47 million $ 66,905
Aug 18, 2024 $ 0.0344
+2.47%
$ 3.44 million $ 70,305
Aug 17, 2024 $ 0.0336
-0.13%
$ 3.36 million $ 80,664
Aug 16, 2024 $ 0.0337
-4.11%
$ 3.37 million $ 89,164
Aug 15, 2024 $ 0.0351
+1.89%
$ 3.51 million $ 80,510
Aug 14, 2024 $ 0.0344
+0.59%
$ 3.44 million $ 80,054
Aug 13, 2024 $ 0.0342
+0.40%
$ 3.42 million $ 92,049
Aug 12, 2024 $ 0.0342
+1.05%
$ 3.42 million $ 95,739
Aug 11, 2024 $ 0.0339
-5.10%
$ 3.39 million $ 151,668
Aug 10, 2024 $ 0.0357
-0.66%
$ 3.57 million $ 50,482
Aug 9, 2024 $ 0.0359
+0.83%
$ 3.59 million $ 54,448
Aug 8, 2024 $ 0.0356
+3.35%
$ 3.56 million $ 111,501
Aug 7, 2024 $ 0.0346
-3.08%
$ 3.46 million $ 117,878
Aug 6, 2024 $ 0.0356
-4.65%
$ 3.56 million $ 90,943
Aug 5, 2024 $ 0.0374
-11.21%
$ 3.74 million $ 77,490
Aug 4, 2024 $ 0.0421
-2.86%
$ 4.21 million $ 91,404
Aug 3, 2024 $ 0.0433
-3.65%
$ 4.33 million $ 118,338
Aug 2, 2024 $ 0.0442
+1.47%
$ 4.42 million $ 105,499
Aug 1, 2024 $ 0.0436
-2.13%
$ 4.36 million $ 120,567
Jul 31, 2024 $ 0.0448
-1.28%
$ 4.48 million $ 97,307
Jul 30, 2024 $ 0.0449
+1.88%
$ 4.49 million $ 115,317
Jul 29, 2024 $ 0.0441
-1.43%
$ 4.41 million $ 153,990
Jul 28, 2024 $ 0.0448
-0.02%
$ 4.48 million $ 124,582
Jul 27, 2024 $ 0.0448
+0.10%
$ 4.48 million $ 108,064
Jul 26, 2024 $ 0.0447
-0.31%
$ 4.47 million $ 108,457
Jul 25, 2024 $ 0.0448
-4.06%
$ 4.48 million $ 127,219
Jul 24, 2024 $ 0.0467
-4.42%
$ 4.67 million $ 129,847
Jul 23, 2024 $ 0.049
+1.18%
$ 4.9 million $ 132,567
Jul 22, 2024 $ 0.0484
-3.96%
$ 4.84 million $ 68,069
Jul 21, 2024 $ 0.0504
+0.03%
$ 5.04 million $ 121,520
Jul 20, 2024 $ 0.0503
-2.52%
$ 5.03 million $ 135,918
Jul 19, 2024 $ 0.0515
-1.76%
$ 5.15 million $ 150,008