時価総額 $2.20T
0.66%
ボリューム24h $52.74B
-50.48%
BTC % 58.637%
0.19%
ETH % 9.23667%
0.34%
硬貨
34.665
取引所
204
ライブ
Finceptor (FINC) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Finceptor (FINC) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 871 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00096288 | $0.00096288 | $0.00096288 | $0.00096288 | - | $61,160 |
| May-22 2026 | $0.00096288 | $0.00093234 | $0.00110223 | $0.00110223 | - | $61,148 |
| May-21 2026 | $0.00110223 | $0.00110223 | $0.00111716 | $0.00111716 | $73 | $69,989 |
| May-20 2026 | $0.00111716 | $0.00111716 | $0.00112839 | $0.00112839 | - | $70,925 |
| May-19 2026 | $0.00112839 | $0.00112839 | $0.00117355 | $0.00117355 | - | $71,638 |
| May-18 2026 | $0.00117355 | $0.00117355 | $0.00117435 | $0.00117435 | - | $74,494 |
| May-17 2026 | $0.00117435 | $0.00115185 | $0.00117435 | $0.00115185 | - | $74,541 |
| May-16 2026 | $0.00115297 | $0.00115297 | $0.0011598 | $0.0011598 | - | $73,175 |
| May-15 2026 | $0.0011598 | $0.0011598 | $0.00136202 | $0.00136202 | $1,628 | $73,608 |
| May-14 2026 | $0.00136202 | $0.00136202 | $0.00136202 | $0.00136202 | - | $86,442 |
| May-13 2026 | $0.00136202 | $0.00136202 | $0.00136538 | $0.00136538 | - | $86,442 |
| May-12 2026 | $0.00136538 | $0.00135243 | $0.00136538 | $0.00135243 | - | $86,656 |
| May-11 2026 | $0.00135243 | $0.00135243 | $0.00135243 | $0.00135243 | - | $85,834 |
| May-10 2026 | $0.00138833 | $0.00138833 | $0.00146447 | $0.00140696 | - | $87,881 |
| May-09 2026 | $0.00140696 | $0.0013059 | $0.00140696 | $0.0013059 | - | $89,056 |