FinceptorToken Historical Data

FINC Page 16
Download
Date Close Price change Market cap Trading volume
Feb 19, 2024 $ 0.252
+1.92%
$ 25.2 million $ 150,358
Feb 18, 2024 $ 0.247
-1.26%
$ 24.72 million $ 37,264
Feb 17, 2024 $ 0.25
+0.42%
$ 25.04 million $ 49,952
Feb 16, 2024 $ 0.249
+1.44%
$ 24.93 million $ 31,666
Feb 15, 2024 $ 0.246
-2.07%
$ 24.58 million $ 48,282
Feb 14, 2024 $ 0.251
-5.52%
$ 25.1 million $ 249,428
Feb 13, 2024 $ 0.266
-1.01%
$ 26.57 million $ 49,853
Feb 12, 2024 $ 0.268
-0.19%
$ 26.84 million $ 44,108
Feb 11, 2024 $ 0.269
+1.88%
$ 26.89 million $ 80,512
Feb 10, 2024 $ 0.264
-3.01%
$ 26.39 million $ 106,381
Feb 9, 2024 $ 0.272
+4.27%
$ 27.21 million $ 77,352
Feb 8, 2024 $ 0.261
-2.01%
$ 26.1 million $ 66,809
Feb 7, 2024 $ 0.266
+2.30%
$ 26.63 million $ 101,692
Feb 6, 2024 $ 0.26
-5.17%
$ 26.03 million $ 133,781
Feb 5, 2024 $ 0.274
+3.15%
$ 27.39 million $ 404,773
Feb 4, 2024 $ 0.266
+3.60%
$ 26.55 million $ 409,602
Feb 3, 2024 $ 0.256
+7.73%
$ 25.63 million $ 144,147
Feb 2, 2024 $ 0.238
-4.88%
$ 23.79 million $ 235,202
Feb 1, 2024 $ 0.25
+0.55%
$ 25.01 million $ 64,985
Jan 31, 2024 $ 0.249
+7.29%
$ 24.87 million $ 136,696
Jan 30, 2024 $ 0.232
+3.19%
$ 23.18 million $ 71,116
Jan 29, 2024 $ 0.225
+4.52%
$ 22.47 million $ 34,953
Jan 28, 2024 $ 0.215
+1.18%
$ 21.5 million $ 70,174
Jan 27, 2024 $ 0.212
-2.60%
$ 21.24 million $ 36,518
Jan 26, 2024 $ 0.218
+9.19%
$ 21.81 million $ 83,483
Jan 25, 2024 $ 0.2
-4.20%
$ 19.97 million $ 41,924
Jan 24, 2024 $ 0.209
+6.71%
$ 20.85 million $ 40,750
Jan 23, 2024 $ 0.193
-3.13%
$ 19.28 million $ 17,038
Jan 22, 2024 $ 0.199
-5.51%
$ 19.9 million $ 35,426
Jan 21, 2024 $ 0.211
-0.02%
$ 21.07 million $ 19,288
Jan 20, 2024 $ 0.211
+0.23%
$ 21.07 million $ 53,010
Jan 19, 2024 $ 0.21
-3.06%
$ 21.02 million $ 82,288
Jan 18, 2024 $ 0.217
-10.59%
$ 21.68 million $ 65,613
Jan 17, 2024 $ 0.243
-0.54%
$ 24.25 million $ 42,243
Jan 16, 2024 $ 0.244
-6.67%
$ 24.38 million $ 88,740
Jan 15, 2024 $ 0.261
+9.56%
$ 26.13 million $ 200,725
Jan 14, 2024 $ 0.238
-2.49%
$ 23.85 million $ 54,218
Jan 13, 2024 $ 0.245
+11.95%
$ 24.45 million $ 177,857
Jan 12, 2024 $ 0.218
-1.78%
$ 21.84 million $ 98,914
Jan 11, 2024 $ 0.222
-3.92%
$ 22.24 million $ 88,500
Jan 10, 2024 $ 0.231
+7.78%
$ 23.15 million $ 156,799
Jan 9, 2024 $ 0.215
-14.85%
$ 21.47 million $ 69,983
Jan 8, 2024 $ 0.252
-12.52%
$ 25.22 million $ 382,895
Jan 7, 2024 $ 0.288
+5.83%
$ 28.83 million $ 151,611
Jan 6, 2024 $ 0.272
-7.44%
$ 27.24 million $ 114,636
Jan 5, 2024 $ 0.294
-0.07%
$ 29.43 million $ 660,708
Jan 4, 2024 $ 0.304
+37.84%
$ 30.36 million $ 543,752
Jan 3, 2024 $ 0.22
-5.66%
$ 22.03 million $ 124,022
Jan 2, 2024 $ 0.233
+5.83%
$ 23.35 million $ 112,803
Jan 1, 2024 $ 0.221
-11.36%
$ 22.06 million $ 187,967