FinceptorToken Historical Data

FINC Page 7
Download
Date Close Price change Market cap Trading volume
May 14, 2025 $ 0.0249
+2.09%
$ 2.49 million $ 6,897
May 13, 2025 $ 0.0244
-1.99%
$ 2.44 million $ 21,048
May 12, 2025 $ 0.0249
+4.39%
$ 2.49 million $ 28,303
May 11, 2025 $ 0.0238
-1.24%
$ 2.38 million $ 23,223
May 10, 2025 $ 0.0241
+9.38%
$ 2.41 million $ 31,605
May 9, 2025 $ 0.0221
-11.36%
$ 2.21 million $ 32,967
May 8, 2025 $ 0.0249
-3.37%
$ 2.49 million $ 39,802
May 7, 2025 $ 0.0258
+7.91%
$ 2.58 million $ 31,063
May 6, 2025 $ 0.0238
+24.64%
$ 2.38 million $ 64,763
May 5, 2025 $ 0.018
+5.95%
$ 1.8 million $ 9,391
May 4, 2025 $ 0.017
+1.01%
$ 1.7 million $ 2,034
May 3, 2025 $ 0.0168
-6.33%
$ 1.68 million $ 3,129
May 2, 2025 $ 0.0178
+10.23%
$ 1.78 million $ 8,522
May 1, 2025 $ 0.0161
-3.67%
$ 1.61 million $ 6,760
Apr 30, 2025 $ 0.0167
-16.27%
$ 1.67 million $ 6,633
Apr 29, 2025 $ 0.0201
+30.71%
$ 2.01 million $ 19,569
Apr 28, 2025 $ 0.0154
-15.90%
$ 1.54 million $ 28,394
Apr 27, 2025 $ 0.0181
+50.04%
$ 1.81 million $ 76,437
Apr 26, 2025 $ 0.012
+1.25%
$ 1.2 million $ 12,134
Apr 25, 2025 $ 0.0119
-0.81%
$ 1.19 million $ 6,259
Apr 24, 2025 $ 0.012
-0.59%
$ 1.2 million $ 8,955
Apr 23, 2025 $ 0.0121
+8.36%
$ 1.21 million $ 19,790
Apr 22, 2025 $ 0.0111
+2.11%
$ 1.11 million $ 9,198
Apr 21, 2025 $ 0.0109
-4.58%
$ 1.09 million $ 2,566
Apr 20, 2025 $ 0.0114
+2.55%
$ 1.14 million $ 8,706
Apr 19, 2025 $ 0.0111
+10.55%
$ 1.11 million $ 10,841
Apr 18, 2025 $ 0.0101
+0.30%
$ 1.01 million $ 225
Apr 17, 2025 $ 0.01
+2.97%
$ 1 million $ 1,933
Apr 16, 2025 $ 0.00976
+0.36%
$ 976,046 $ 3,511
Apr 15, 2025 $ 0.00973
-0.78%
$ 972,551 $ 15,943
Apr 14, 2025 $ 0.0098
-0.25%
$ 980,156 $ 11,301
Apr 13, 2025 $ 0.00983
-1.61%
$ 982,623 $ 718
Apr 12, 2025 $ 0.00999
+2.83%
$ 998,721 $ 1,722
Apr 11, 2025 $ 0.00971
-1.48%
$ 971,235 $ 8,632
Apr 10, 2025 $ 0.00979
-0.53%
$ 978,616 $ 622
Apr 9, 2025 $ 0.00984
+1.87%
$ 983,841 $ 4,273
Apr 8, 2025 $ 0.00966
+0.37%
$ 965,748 $ 3,549
Apr 7, 2025 $ 0.00962
-10.87%
$ 962,155 $ 3,726
Apr 6, 2025 $ 0.0108
-2.75%
$ 1.08 million $ 1,629
Apr 5, 2025 $ 0.0111
+0.73%
$ 1.11 million $ 319
Apr 4, 2025 $ 0.011
+0.59%
$ 1.1 million $ 324
Apr 3, 2025 $ 0.011
-1.89%
$ 1.1 million $ 8,355
Apr 2, 2025 $ 0.0112
-2.94%
$ 1.12 million $ 4,126
Apr 1, 2025 $ 0.0115
-8.80%
$ 1.15 million $ 4,588
Mar 31, 2025 $ 0.0126
+1.66%
$ 1.26 million $ 3,943
Mar 30, 2025 $ 0.0124
+2.16%
$ 1.24 million $ 470
Mar 29, 2025 $ 0.0121
-0.83%
$ 1.21 million $ 2,493
Mar 28, 2025 $ 0.0122
-3.63%
$ 1.22 million $ 2,925
Mar 27, 2025 $ 0.0127
-0.51%
$ 1.27 million $ 16,798
Mar 26, 2025 $ 0.0128
+13.20%
$ 1.28 million $ 15,026