FinceptorToken Historical Data

FINC Page 9
Download
Date Close Price change Market cap Trading volume
Feb 3, 2025 $ 0.0246
-1.62%
$ 2.46 million $ 111,464
Feb 2, 2025 $ 0.025
-14.19%
$ 2.5 million $ 105,487
Feb 1, 2025 $ 0.0291
-6.52%
$ 2.91 million $ 99,784
Jan 31, 2025 $ 0.0312
-2.04%
$ 3.12 million $ 78,757
Jan 30, 2025 $ 0.0318
-2.95%
$ 3.18 million $ 75,886
Jan 29, 2025 $ 0.0328
-0.04%
$ 3.28 million $ 8,150
Jan 28, 2025 $ 0.0328
+0.11%
$ 3.28 million $ 8,683
Jan 27, 2025 $ 0.0328
-0.15%
$ 3.28 million $ 19,163
Jan 26, 2025 $ 0.0328
+2.05%
$ 3.28 million $ 20,238
Jan 25, 2025 $ 0.0322
-3.55%
$ 3.22 million $ 24,500
Jan 24, 2025 $ 0.0334
-10.08%
$ 3.34 million $ 175,731
Jan 23, 2025 $ 0.0373
-3.77%
$ 3.73 million $ 111,169
Jan 22, 2025 $ 0.0388
-3.12%
$ 3.88 million $ 88,924
Jan 21, 2025 $ 0.04
-0.29%
$ 4 million $ 10,031
Jan 20, 2025 $ 0.0401
-4.51%
$ 4.01 million $ 9,776
Jan 19, 2025 $ 0.042
-7.77%
$ 4.2 million $ 31,846
Jan 18, 2025 $ 0.0455
-2.10%
$ 4.55 million $ 33,239
Jan 17, 2025 $ 0.0465
-0.92%
$ 4.65 million $ 37,966
Jan 16, 2025 $ 0.047
-2.62%
$ 4.7 million $ 16,893
Jan 15, 2025 $ 0.0482
+0.91%
$ 4.82 million $ 44,200
Jan 14, 2025 $ 0.0478
+3.06%
$ 4.78 million $ 42,219
Jan 13, 2025 $ 0.0464
-3.13%
$ 4.64 million $ 41,825
Jan 12, 2025 $ 0.0479
-4.23%
$ 4.79 million $ 34,923
Jan 11, 2025 $ 0.05
-2.13%
$ 5 million $ 10,890
Jan 10, 2025 $ 0.0511
-5.88%
$ 5.11 million $ 35,897
Jan 9, 2025 $ 0.0543
-4.11%
$ 5.43 million $ 35,864
Jan 8, 2025 $ 0.0566
-4.15%
$ 5.66 million $ 110,530
Jan 7, 2025 $ 0.059
+5.74%
$ 5.9 million $ 160,069
Jan 6, 2025 $ 0.0558
+15.72%
$ 5.58 million $ 272,334
Jan 5, 2025 $ 0.0482
-1.01%
$ 4.82 million $ 26,728
Jan 4, 2025 $ 0.0487
+1.49%
$ 4.87 million $ 27,102
Jan 3, 2025 $ 0.048
-3.19%
$ 4.8 million $ 25,556
Jan 2, 2025 $ 0.0496
+2.74%
$ 4.96 million $ 21,160
Jan 1, 2025 $ 0.0483
-2.69%
$ 4.83 million $ 78,277
Dec 31, 2024 $ 0.0496
+1.07%
$ 4.96 million $ 83,179
Dec 30, 2024 $ 0.0491
+1.96%
$ 4.91 million $ 41,666
Dec 29, 2024 $ 0.0482
+0.04%
$ 4.82 million $ 6,656
Dec 28, 2024 $ 0.0482
-2.41%
$ 4.82 million $ 32,650
Dec 27, 2024 $ 0.0493
+2.35%
$ 4.93 million $ 23,772
Dec 26, 2024 $ 0.0482
-3.09%
$ 4.82 million $ 14,783
Dec 25, 2024 $ 0.0497
-0.22%
$ 4.97 million $ 42,489
Dec 24, 2024 $ 0.0499
+3.88%
$ 4.99 million $ 76,254
Dec 23, 2024 $ 0.048
-1.74%
$ 4.8 million $ 19,496
Dec 22, 2024 $ 0.0488
-4.82%
$ 4.88 million $ 25,441
Dec 21, 2024 $ 0.0513
+4.70%
$ 5.13 million $ 45,012
Dec 20, 2024 $ 0.049
-1.21%
$ 4.9 million $ 26,719
Dec 19, 2024 $ 0.0496
-3.63%
$ 4.96 million $ 36,679
Dec 18, 2024 $ 0.0515
-6.99%
$ 5.15 million $ 54,313
Dec 17, 2024 $ 0.0554
-1.04%
$ 5.54 million $ 55,099
Dec 16, 2024 $ 0.0559
-3.46%
$ 5.59 million $ 46,679