Canada markets closed

Finceptor USD (FINC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.163899-0.001492 (-0.90%)
As of 02:26AM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 20240.1660330.1661650.1638990.1638990.16389945,589
May 04, 2024------
May 03, 20240.1661950.1662280.1607010.1645750.16457533,627
May 02, 20240.1647690.1715910.1633630.1661950.16619538,441
May 01, 20240.1715760.1717550.1629530.1647690.16476935,478
Apr 30, 20240.1811440.1811550.1709060.1715760.17157631,382
Apr 29, 20240.1851560.1855160.1791940.1811390.18113936,309
Apr 28, 20240.1888440.1889530.1837600.1851560.18515636,430
Apr 27, 20240.1926460.1936590.1876760.1888440.18884428,794
Apr 26, 20240.1984980.1987730.1921390.1926460.19264632,905
Apr 25, 20240.2082480.2084900.1984980.1984980.19849848,816
Apr 24, 20240.2149500.2163780.2056260.2082420.20824252,341
Apr 23, 20240.2115470.2289910.2033590.2149500.21495085,414
Apr 22, 20240.2275610.2298830.2082850.2115470.21154758,257
Apr 21, 20240.2363340.2531980.2268950.2275750.22757554,832
Apr 20, 20240.2315250.2378300.2286330.2365080.23650838,130
Apr 19, 20240.2356420.2396590.2191900.2328700.23287055,968
Apr 18, 20240.2453740.2502380.2078340.2356420.235642133,556
Apr 17, 20240.2748750.2768240.2443540.2453740.245374125,903
Apr 16, 20240.2823080.2861230.2734110.2748780.274878146,787
Apr 15, 20240.2896930.2926710.2803140.2823080.282308147,387
Apr 14, 20240.2908720.2928630.2882720.2896930.28969386,097
Apr 13, 20240.3064200.3069470.2898430.2908720.290872189,644
Apr 12, 20240.3197080.3209470.3045040.3064200.306420152,731
Apr 11, 20240.3246810.3247220.3170000.3197080.31970875,823
Apr 10, 20240.3273100.3293710.3222580.3246810.324681131,220
Apr 09, 20240.3275440.3295750.3228110.3273100.32731089,087
Apr 08, 20240.3286210.3345910.3254400.3275440.327544103,193
Apr 07, 20240.3304320.3334020.3269570.3286210.328621124,434
Apr 06, 20240.3519050.3529110.3300560.3304320.330432147,688
Apr 05, 20240.3635870.3683200.3506430.3519050.351905170,358
Apr 04, 20240.3672310.3694090.3599790.3635870.363587167,805
Apr 03, 20240.3313690.3678150.3289090.3672310.367231374,386
Apr 02, 20240.3180590.3332850.3129870.3313690.331369281,444
Apr 01, 20240.3150370.3203360.3091590.3180560.318056139,705
Mar 31, 20240.3065590.3160160.3046120.3150400.315040175,406
Mar 30, 20240.3072230.3100090.3032440.3065590.306559101,363
Mar 29, 20240.3049140.3092360.2999930.3072230.307223127,779
Mar 28, 20240.3017490.3052720.2996980.3049140.304914102,201
Mar 27, 20240.3074640.3082150.2998410.3017490.301749123,104
Mar 26, 20240.3183010.3186580.3067360.3074640.307464244,884
Mar 25, 20240.3101340.3191180.3085600.3183010.318301188,491
Mar 24, 20240.3063200.3124260.3055320.3101490.310149133,960
Mar 23, 20240.3059980.3087130.3005360.3063200.306320125,510
Mar 22, 20240.3048800.3076230.3009500.3059980.305998161,622
Mar 21, 20240.2944790.3064430.2888470.3048800.304880200,999
Mar 20, 20240.2854210.2953300.2833820.2944790.294479144,004
Mar 19, 20240.2927350.2944760.2853240.2854210.285421125,108
Mar 18, 20240.2925430.2970010.2905350.2927350.292735124,480
Mar 17, 20240.2945400.2953390.2839550.2945660.294566173,064
Mar 16, 20240.3031620.3072160.2923700.2945270.294527127,100
Mar 15, 20240.3055840.3076320.2986940.3031530.303153155,930
Mar 14, 20240.3051660.3093600.3009570.3055840.305584175,852
Mar 13, 20240.3113030.3133060.2963970.3051660.305166278,621
Mar 12, 20240.3002000.3115610.2934300.3112920.311292283,970
Mar 11, 20240.2690500.3015910.2669300.3002000.300200388,027
Mar 10, 20240.2731960.2738240.2646910.2690430.26904395,871
Mar 09, 20240.2718370.2749900.2694340.2731940.27319476,538
Mar 08, 20240.2702630.2727860.2630940.2718280.271828121,432
Mar 07, 20240.2664390.2762930.2641010.2702770.270277140,517
Mar 06, 20240.2543410.2678780.2507110.2664390.266439176,934
Mar 05, 20240.2596890.2648360.2514010.2543380.254338203,015
Mar 04, 20240.2612390.2625220.2549590.2596940.259694109,616
Mar 03, 20240.2601680.2613250.2563850.2612410.26124167,495
Mar 02, 20240.2634080.2653400.2578250.2601850.26018576,111
Mar 01, 20240.2749540.2749740.2621870.2634020.263402109,911
Feb 29, 20240.2807920.2849810.2739750.2748830.274883160,131
Feb 28, 20240.2841370.2877080.2746850.2808080.280808210,178
Feb 27, 20240.2712390.2872150.2672640.2841290.284129233,089
Feb 26, 20240.2693860.2721100.2610710.2712390.271239180,223
Feb 25, 20240.2617350.2714510.2612180.2687270.268727104,467
Feb 24, 20240.2701430.2731520.2613250.2617350.26173588,000
Feb 23, 20240.2752780.2788320.2681180.2701440.270144144,954
Feb 22, 20240.2608950.2791590.2608660.2752820.275282180,637
Feb 21, 20240.2526000.2616590.2463540.2608920.260892140,389
Feb 20, 20240.2538340.2563140.2516500.2525830.252583118,409
Feb 19, 20240.2487950.2593310.2461760.2538340.253834153,938
Feb 18, 20240.2507820.2511780.2476730.2487800.24878053,703
Feb 17, 20240.2487670.2511410.2444240.2507880.25078869,156
Feb 16, 20240.2475980.2509140.2466150.2487670.24876746,711
Feb 15, 20240.2530810.2535210.2457680.2475940.24759467,630
Feb 14, 20240.2659370.2660700.2500100.2530840.253084138,111
Feb 13, 20240.2693460.2706980.2633190.2659320.26593262,102
Feb 12, 20240.2698820.2725720.2637030.2693380.26933868,849
Feb 11, 20240.2639950.2718180.2590880.2698760.26987692,518
Feb 10, 20240.2717530.2745620.2598860.2639970.263997144,501
Feb 09, 20240.2620570.2722690.2615600.2717570.271757109,139
Feb 08, 20240.2639460.2666450.2590040.2620510.26205189,160
Feb 07, 20240.2612690.2653310.2586910.2639460.263946131,615
Feb 06, 20240.2739290.2776960.2609680.2612750.261275176,706
Feb 05, 20240.2640430.3150810.2589910.2739380.273938548,041
Feb 04, 20240.2540690.3218370.2452880.2640320.264032588,331
Feb 03, 20240.2379610.2551950.2329280.2550480.255048209,903
Feb 02, 20240.2507080.2563000.2298950.2379610.237961330,602
Feb 01, 20240.2490360.2542820.2447750.2507030.250703105,606
Jan 31, 20240.2304520.2564140.2257690.2490660.249066198,735
Jan 30, 20240.2254570.2333980.2212140.2304440.230444120,765
Jan 29, 20240.2149380.2254570.2115210.2254570.22545762,873
Jan 28, 20240.2119360.2244230.2050560.2149420.21494295,793
Jan 27, 20240.2199880.2222800.2109170.2119330.21193356,433
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...