FinceptorToken Historical Data

FINC Page 14
Download
Date Close Price change Market cap Trading volume
May 29, 2024 $0.129
-5.35%
$12.9 million $24,906
May 28, 2024 $0.136
-2.97%
$13.63 million $23,185
May 27, 2024 $0.141
-3.02%
$14.05 million $16,114
May 26, 2024 $0.145
+3.38%
$14.49 million $60,254
May 25, 2024 $0.14
-1.64%
$14.02 million $7,009
May 24, 2024 $0.142
-5.40%
$14.25 million $27,388
May 23, 2024 $0.151
+0.49%
$15.06 million $29,983
May 22, 2024 $0.15
-2.52%
$14.99 million $27,046
May 21, 2024 $0.154
+4.61%
$15.37 million $25,055
May 20, 2024 $0.147
-1.17%
$14.7 million $24,649
May 19, 2024 $0.149
-0.86%
$14.87 million $2,174
May 18, 2024 $0.15
-3.07%
$15 million $45,417
May 17, 2024 $0.155
+2.69%
$15.48 million $21,626
May 16, 2024 $0.151
-2.00%
$15.07 million $36,148
May 15, 2024 $0.154
+2.14%
$15.38 million $60,705
May 14, 2024 $0.151
+2.29%
$15.06 million $39,626
May 13, 2024 $0.147
-4.11%
$14.66 million $41,666
May 12, 2024 $0.153
-1.52%
$15.29 million $10,615
May 11, 2024 $0.155
+0.39%
$15.53 million $24,922
May 10, 2024 $0.155
+0.74%
$15.47 million $24,156
May 9, 2024 $0.154
+2.03%
$15.35 million $28,808
May 8, 2024 $0.15
+4.82%
$15.05 million $73,260
May 7, 2024 $0.144
-5.28%
$14.35 million $25,915
May 6, 2024 $0.152
-3.97%
$15.15 million $24,925
May 5, 2024 $0.158
-5.08%
$15.78 million $21,683
May 4, 2024 $0.166
+0.73%
$16.63 million $32,889
May 3, 2024 $0.165
-0.34%
$16.51 million $29,835
May 2, 2024 $0.166
+0.46%
$16.56 million $25,587
May 1, 2024 $0.166
-2.66%
$16.49 million $27,619
Apr 30, 2024 $0.171
-5.89%
$17.06 million $25,998
Apr 29, 2024 $0.181
-2.01%
$18.13 million $28,309
Apr 28, 2024 $0.185
-1.39%
$18.5 million $30,169
Apr 27, 2024 $0.188
-2.81%
$18.76 million $19,285
Apr 26, 2024 $0.193
-3.97%
$19.3 million $23,396
Apr 25, 2024 $0.201
-4.12%
$20.1 million $53,036
Apr 24, 2024 $0.21
-3.13%
$20.96 million $38,375
Apr 23, 2024 $0.216
+2.11%
$21.64 million $61,828
Apr 22, 2024 $0.212
-7.31%
$21.19 million $35,715
Apr 21, 2024 $0.229
-3.22%
$22.86 million $27,666
Apr 20, 2024 $0.237
+2.88%
$23.69 million $22,256
Apr 19, 2024 $0.23
-3.90%
$23.03 million $33,322
Apr 18, 2024 $0.237
-1.46%
$23.67 million $87,695
Apr 17, 2024 $0.24
-13.32%
$24.02 million $82,238
Apr 16, 2024 $0.277
-1.96%
$27.71 million $207,746
Apr 15, 2024 $0.283
-2.02%
$28.26 million $125,294
Apr 14, 2024 $0.288
-0.41%
$28.85 million $92,463
Apr 13, 2024 $0.29
-5.17%
$28.97 million $253,943
Apr 12, 2024 $0.305
-4.63%
$30.55 million $180,461
Apr 11, 2024 $0.32
-1.02%
$32.03 million $65,301
Apr 10, 2024 $0.324
-2.04%
$32.36 million $170,394