FinceptorToken Historical Data

FINC Page 15
Download
Date Close Price change Market cap Trading volume
Apr 9, 2024 $ 0.33
+0.78%
$ 33.03 million $ 71,123
Apr 8, 2024 $ 0.328
+0.06%
$ 32.78 million $ 80,814
Apr 7, 2024 $ 0.328
-0.57%
$ 32.76 million $ 134,725
Apr 6, 2024 $ 0.329
-6.43%
$ 32.94 million $ 135,493
Apr 5, 2024 $ 0.352
-3.94%
$ 35.21 million $ 158,668
Apr 4, 2024 $ 0.367
-0.41%
$ 36.65 million $ 226,642
Apr 3, 2024 $ 0.368
+11.09%
$ 36.8 million $ 453,148
Apr 2, 2024 $ 0.331
+3.63%
$ 33.13 million $ 257,978
Apr 1, 2024 $ 0.32
+1.02%
$ 31.97 million $ 125,722
Mar 31, 2024 $ 0.316
+2.88%
$ 31.64 million $ 192,910
Mar 30, 2024 $ 0.308
-0.28%
$ 30.76 million $ 89,247
Mar 29, 2024 $ 0.309
+1.40%
$ 30.85 million $ 105,639
Mar 28, 2024 $ 0.304
+0.69%
$ 30.43 million $ 91,927
Mar 27, 2024 $ 0.302
-1.45%
$ 30.22 million $ 89,929
Mar 26, 2024 $ 0.307
-3.30%
$ 30.66 million $ 295,045
Mar 25, 2024 $ 0.317
+2.64%
$ 31.71 million $ 178,611
Mar 24, 2024 $ 0.309
+0.60%
$ 30.89 million $ 181,120
Mar 23, 2024 $ 0.307
-0.09%
$ 30.71 million $ 100,359
Mar 22, 2024 $ 0.307
+0.95%
$ 30.74 million $ 172,242
Mar 21, 2024 $ 0.304
+3.00%
$ 30.45 million $ 204,915
Mar 20, 2024 $ 0.296
+3.90%
$ 29.56 million $ 194,461
Mar 19, 2024 $ 0.285
-2.58%
$ 28.45 million $ 126,825
Mar 18, 2024 $ 0.292
+0.24%
$ 29.2 million $ 117,634
Mar 17, 2024 $ 0.291
-1.06%
$ 29.08 million $ 153,183
Mar 16, 2024 $ 0.294
-2.63%
$ 29.39 million $ 176,668
Mar 15, 2024 $ 0.301
-1.76%
$ 30.11 million $ 124,081
Mar 14, 2024 $ 0.306
+0.20%
$ 30.65 million $ 161,763
Mar 13, 2024 $ 0.306
-1.56%
$ 30.59 million $ 346,419
Mar 12, 2024 $ 0.311
+3.28%
$ 31.07 million $ 223,883
Mar 11, 2024 $ 0.301
+11.82%
$ 30.08 million $ 390,324
Mar 10, 2024 $ 0.269
-1.57%
$ 26.9 million $ 80,515
Mar 9, 2024 $ 0.273
+0.46%
$ 27.33 million $ 51,820
Mar 8, 2024 $ 0.272
+1.15%
$ 27.21 million $ 106,752
Mar 7, 2024 $ 0.269
+0.71%
$ 26.9 million $ 119,192
Mar 6, 2024 $ 0.267
+4.90%
$ 26.71 million $ 163,359
Mar 5, 2024 $ 0.255
-1.72%
$ 25.46 million $ 169,251
Mar 4, 2024 $ 0.259
-1.20%
$ 25.9 million $ 83,363
Mar 3, 2024 $ 0.262
+0.92%
$ 26.22 million $ 53,595
Mar 2, 2024 $ 0.26
-1.07%
$ 25.98 million $ 58,565
Mar 1, 2024 $ 0.263
-4.63%
$ 26.26 million $ 96,157
Feb 29, 2024 $ 0.275
-1.97%
$ 27.53 million $ 121,647
Feb 28, 2024 $ 0.281
-2.34%
$ 28.09 million $ 165,879
Feb 27, 2024 $ 0.288
+5.87%
$ 28.76 million $ 115,295
Feb 26, 2024 $ 0.272
+0.89%
$ 27.16 million $ 201,739
Feb 25, 2024 $ 0.269
+3.26%
$ 26.92 million $ 71,616
Feb 24, 2024 $ 0.261
-3.23%
$ 26.07 million $ 115,182
Feb 23, 2024 $ 0.269
-2.28%
$ 26.95 million $ 139,066
Feb 22, 2024 $ 0.276
+5.14%
$ 27.57 million $ 178,795
Feb 21, 2024 $ 0.262
+4.16%
$ 26.23 million $ 225,786
Feb 20, 2024 $ 0.252
-0.07%
$ 25.18 million $ 118,654