Finceptor(FINC)Today
$0.015289
1 years ago
$0.037050
Finceptor Price History
(FINC)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.015120 | $0.015350 | $0.014979 | $0.015199 | $58,151.77 |
2025-09-01 | $0.015446 | $0.015464 | $0.015061 | $0.015109 | $55,246.10 |
2025-08-31 | $0.015105 | $0.015466 | $0.014892 | $0.015426 | $61,937.65 |
2025-08-30 | $0.015259 | $0.015458 | $0.015088 | $0.015094 | $59,845.02 |
2025-08-29 | $0.015082 | $0.015358 | $0.014963 | $0.015259 | $60,870.31 |
2025-08-28 | $0.015901 | $0.015901 | $0.015081 | $0.015082 | $62,483.21 |
2025-08-27 | $0.015918 | $0.015939 | $0.015861 | $0.015901 | $56,020.69 |
2025-08-26 | $0.015378 | $0.015919 | $0.015357 | $0.015918 | $64,072.02 |
2025-08-25 | $0.015624 | $0.015624 | $0.015271 | $0.015388 | $55,748.20 |
2025-08-24 | $0.016051 | $0.016097 | $0.015557 | $0.015624 | $77,695.20 |
2025-08-23 | $0.015858 | $0.016069 | $0.015562 | $0.016051 | $74,373.40 |
2025-08-22 | $0.015737 | $0.015955 | $0.015528 | $0.015858 | $99,891.41 |
2025-08-21 | $0.015617 | $0.016115 | $0.015555 | $0.015737 | $71,731.22 |
2025-08-20 | $0.015326 | $0.016147 | $0.015081 | $0.015617 | $90,851.85 |
2025-08-19 | $0.015496 | $0.015946 | $0.014704 | $0.015335 | $221.587K |
2025-08-18 | $0.015366 | $0.015702 | $0.015088 | $0.015496 | $174.867K |
2025-08-17 | $0.015428 | $0.015499 | $0.015286 | $0.015366 | $57,580.14 |
2025-08-16 | $0.015293 | $0.015446 | $0.015298 | $0.015428 | $57,014.36 |
2025-08-15 | $0.013675 | $0.015469 | $0.013652 | $0.015293 | $74,175.47 |
2025-08-14 | $0.013413 | $0.013676 | $0.013213 | $0.013675 | $62,731.78 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Finceptor(FINC)
