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