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