FinceptorToken Historical Data

FINC Page 13
Download
Date Close Price change Market cap Trading volume
Jul 18, 2024 $ 0.0524
+2.51%
$ 5.24 million $ 109,727
Jul 17, 2024 $ 0.0509
+2.41%
$ 5.09 million $ 118,830
Jul 16, 2024 $ 0.0961
+93.29%
$ 9.61 million $ 121,991
Jul 15, 2024 $ 0.0497
+4.47%
$ 4.97 million $ 104,787
Jul 14, 2024 $ 0.0476
-1.41%
$ 4.76 million $ 126,537
Jul 13, 2024 $ 0.0482
+3.62%
$ 4.82 million $ 98,838
Jul 12, 2024 $ 0.0465
+0.15%
$ 4.65 million $ 130,698
Jul 11, 2024 $ 0.0467
+3.33%
$ 4.67 million $ 127,020
Jul 10, 2024 $ 0.0452
-8.67%
$ 4.52 million $ 120,320
Jul 9, 2024 $ 0.0495
-5.56%
$ 4.95 million $ 102,620
Jul 8, 2024 $ 0.0524
-5.60%
$ 5.24 million $ 125,659
Jul 7, 2024 $ 0.0556
+6.44%
$ 5.56 million $ 166,836
Jul 6, 2024 $ 0.0523
-13.94%
$ 5.23 million $ 141,122
Jul 5, 2024 $ 0.0607
-10.82%
$ 6.07 million $ 193,670
Jul 4, 2024 $ 0.0683
-2.06%
$ 6.83 million $ 328,546
Jul 3, 2024 $ 0.0696
-9.04%
$ 6.96 million $ 301,979
Jul 2, 2024 $ 0.0775
+1.08%
$ 7.75 million $ 197,962
Jul 1, 2024 $ 0.0767
+5.47%
$ 7.67 million $ 153,874
Jun 30, 2024 $ 0.0727
-8.50%
$ 7.27 million $ 122,928
Jun 29, 2024 $ 0.0795
-3.74%
$ 7.95 million $ 124,956
Jun 28, 2024 $ 0.0711
-0.56%
$ 7.11 million $ 150,853
Jun 27, 2024 $ 0.0715
+1.87%
$ 7.15 million $ 165,246
Jun 26, 2024 $ 0.0702
+1.46%
$ 7.02 million $ 327,649
Jun 25, 2024 $ 0.0692
-10.93%
$ 6.92 million $ 383,758
Jun 24, 2024 $ 0.0777
-5.63%
$ 7.77 million $ 564,943
Jun 23, 2024 $ 0.0824
-9.40%
$ 8.24 million $ 516,003
Jun 22, 2024 $ 0.0909
+1.33%
$ 9.09 million $ 494,211
Jun 21, 2024 $ 0.0899
-11.54%
$ 8.99 million $ 432,754
Jun 20, 2024 $ 0.102
+3.77%
$ 10.19 million $ 436,753
Jun 19, 2024 $ 0.0983
-7.17%
$ 9.83 million $ 409,396
Jun 18, 2024 $ 0.106
+11.92%
$ 10.61 million $ 97,994
Jun 17, 2024 $ 0.0948
+2.40%
$ 9.48 million $ 381,634
Jun 16, 2024 $ 0.103
+12.21%
$ 10.26 million $ 17,219
Jun 15, 2024 $ 0.0911
+5.31%
$ 9.11 million $ 171,857
Jun 14, 2024 $ 0.0864
+4.50%
$ 8.64 million $ 199,565
Jun 13, 2024 $ 0.0835
-5.17%
$ 8.35 million $ 159,180
Jun 12, 2024 $ 0.088
+4.05%
$ 8.8 million $ 144,845
Jun 11, 2024 $ 0.0846
-3.64%
$ 8.46 million $ 180,538
Jun 10, 2024 $ 0.0877
-6.89%
$ 8.77 million $ 155,040
Jun 9, 2024 $ 0.0915
-3.08%
$ 9.15 million $ 135,511
Jun 8, 2024 $ 0.0945
-3.50%
$ 9.45 million $ 188,421
Jun 7, 2024 $ 0.0979
-5.18%
$ 9.79 million $ 177,780
Jun 6, 2024 $ 0.103
+4.76%
$ 10.33 million $ 199,023
Jun 5, 2024 $ 0.0987
+3.15%
$ 9.87 million $ 169,191
Jun 4, 2024 $ 0.0954
+2.03%
$ 9.54 million $ 166,823
Jun 3, 2024 $ 0.0936
-17.08%
$ 9.36 million $ 154,556
Jun 2, 2024 $ 0.113
+1.41%
$ 11.29 million $ 68,254
Jun 1, 2024 $ 0.111
-1.03%
$ 11.13 million $ 61,093
May 31, 2024 $ 0.112
-6.48%
$ 11.25 million $ 42,833
May 30, 2024 $ 0.12
-6.82%
$ 12.02 million $ 45,904