FinceptorToken Historical Data

FINC Page 5
Download
Date Close Price change Market cap Trading volume
Aug 22, 2025 $ 0.0157
-1.67%
$ 1.57 million $ 104,897
Aug 21, 2025 $ 0.0159
+1.41%
$ 1.59 million $ 72,875
Aug 20, 2025 $ 0.0157
+2.61%
$ 1.57 million $ 75,484
Aug 19, 2025 $ 0.0153
-2.78%
$ 1.53 million $ 219,316
Aug 18, 2025 $ 0.0158
+3.10%
$ 1.58 million $ 200,490
Aug 17, 2025 $ 0.0153
-0.91%
$ 1.53 million $ 57,274
Aug 16, 2025 $ 0.0154
+0.13%
$ 1.54 million $ 56,865
Aug 15, 2025 $ 0.0154
+10.04%
$ 1.54 million $ 66,756
Aug 14, 2025 $ 0.014
+4.11%
$ 1.4 million $ 67,725
Aug 13, 2025 $ 0.0135
-3.67%
$ 1.35 million $ 55,775
Aug 12, 2025 $ 0.014
-5.77%
$ 1.4 million $ 63,340
Aug 11, 2025 $ 0.0148
-2.87%
$ 1.48 million $ 57,351
Aug 10, 2025 $ 0.0153
+1.05%
$ 1.53 million $ 54,007
Aug 9, 2025 $ 0.0151
+1.20%
$ 1.51 million $ 54,642
Aug 8, 2025 $ 0.0149
-2.27%
$ 1.49 million $ 55,843
Aug 7, 2025 $ 0.0153
-0.81%
$ 1.53 million $ 60,603
Aug 6, 2025 $ 0.0154
-2.06%
$ 1.54 million $ 56,076
Aug 5, 2025 $ 0.0157
-3.00%
$ 1.57 million $ 75,462
Aug 4, 2025 $ 0.0162
-0.06%
$ 1.62 million $ 56,583
Aug 3, 2025 $ 0.0163
-0.24%
$ 1.62 million $ 55,123
Aug 2, 2025 $ 0.0164
-8.93%
$ 1.63 million $ 63,146
Aug 1, 2025 $ 0.0182
+1.56%
$ 1.8 million $ 57,974
Jul 31, 2025 $ 0.0179
-0.67%
$ 1.79 million $ 57,469
Jul 30, 2025 $ 0.0181
-1.57%
$ 1.81 million $ 55,462
Jul 29, 2025 $ 0.0183
+0.91%
$ 1.83 million $ 59,272
Jul 28, 2025 $ 0.0181
-1.99%
$ 1.81 million $ 66,547
Jul 27, 2025 $ 0.0185
+8.19%
$ 1.85 million $ 71,755
Jul 26, 2025 $ 0.0171
-0.56%
$ 1.71 million $ 371
Jul 25, 2025 $ 0.0172
+3.07%
$ 1.72 million $ 5,764
Jul 24, 2025 $ 0.0167
+0.87%
$ 1.67 million $ 1,089
Jul 23, 2025 $ 0.0165
-2.41%
$ 1.65 million $ 58,431
Jul 22, 2025 $ 0.0169
-4.69%
$ 1.69 million $ 66,615
Jul 21, 2025 $ 0.0178
-4.30%
$ 1.78 million $ 64,872
Jul 20, 2025 $ 0.0186
-0.60%
$ 1.86 million $ 60,086
Jul 19, 2025 $ 0.0187
-3.68%
$ 1.87 million $ 58,572
Jul 18, 2025 $ 0.0194
+7.31%
$ 1.94 million $ 67,690
Jul 17, 2025 $ 0.0181
-4.91%
$ 1.81 million $ 70,395
Jul 16, 2025 $ 0.0191
+1.96%
$ 1.91 million $ 101,582
Jul 15, 2025 $ 0.0187
+0.44%
$ 1.87 million $ 56,019
Jul 14, 2025 $ 0.0186
-1.30%
$ 1.86 million $ 59,991
Jul 13, 2025 $ 0.0188
-0.72%
$ 1.88 million $ 56,870
Jul 12, 2025 $ 0.019
+5.91%
$ 1.9 million $ 66,174
Jul 11, 2025 $ 0.018
+6.08%
$ 1.8 million $ 65,333
Jul 10, 2025 $ 0.0163
-3.25%
$ 1.63 million $ 69,928
Jul 9, 2025 $ 0.0168
-5.81%
$ 1.68 million $ 80,426
Jul 8, 2025 $ 0.0179
-3.05%
$ 1.79 million $ 66,747
Jul 7, 2025 $ 0.0184
-4.01%
$ 1.84 million $ 62,071
Jul 6, 2025 $ 0.0192
+0.37%
$ 1.92 million $ 77,680
Jul 5, 2025 $ 0.0192
+1.96%
$ 1.92 million $ 68,286
Jul 4, 2025 $ 0.0188
-2.43%
$ 1.88 million $ 53,759