時価総額 $3.05T
-0.9%
ボリューム24h $338.49B
9.91%
BTC % 54.95%
0.81%
ETH % 10.69%
-2.71%
硬貨
34.178
+28
取引所
885
最後の更新
1 分 前
Finceptor (FINC) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $0.00566083 | $0.00566083 | $0.00602104 | $0.00602104 | $51,621 | $338,063 |
| Jan-28 2026 | $0.00604071 | $0.00585371 | $0.00607481 | $0.00585497 | $51,829 | $360,494 |
| Jan-27 2026 | $0.0058652 | $0.00586349 | $0.00628765 | $0.00600331 | $57,561 | $350,689 |
| Jan-26 2026 | $0.00598446 | $0.00595567 | $0.00614443 | $0.0061105 | $54,573 | $356,311 |
| Jan-25 2026 | $0.00629777 | $0.00597973 | $0.00629777 | $0.00607068 | $59,125 | $374,104 |
| Jan-24 2026 | $0.00607055 | $0.00599019 | $0.00618142 | $0.00601135 | $56,770 | $360,513 |
| Jan-23 2026 | $0.00598294 | $0.00580318 | $0.00598294 | $0.00593369 | $47,642 | $355,304 |
| Jan-22 2026 | $0.00592419 | $0.00581424 | $0.00594357 | $0.00586698 | $56,778 | $351,295 |
| Jan-21 2026 | $0.00583649 | $0.0058076 | $0.00591449 | $0.00589519 | $55,811 | $346,091 |
| Jan-20 2026 | $0.00588577 | $0.00582809 | $0.00609605 | $0.00609554 | $45,265 | $349,014 |
| Jan-19 2026 | $0.00609593 | $0.006009 | $0.0061265 | $0.006009 | $98,822 | $361,469 |
| Jan-18 2026 | $0.00601825 | $0.00599838 | $0.00618832 | $0.00612758 | $54,912 | $356,610 |
| Jan-17 2026 | $0.00612768 | $0.00589827 | $0.00612815 | $0.00602728 | $54,882 | $363,052 |
| Jan-16 2026 | $0.00604704 | $0.00604704 | $0.00614817 | $0.00614817 | $51,513 | $357,712 |
| Jan-15 2026 | $0.00614731 | $0.00613741 | $0.00619807 | $0.00617942 | $53,286 | $363,635 |