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