- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
FINSCHIA (FNSA) historical data and Live price
FINSCHIA
FNSA$ 19.86 + 0.524 % 
0.00029248 BTC
0.00029248 BTC MARKET CAP
159.514 M
159.514 M
24H VOLUME
316.714 k
316.714 k
CIRC.SUPPLY
8.031 M
8.031 M
MAX SUPPLY
Rank272
1H -0.10 %
24H 0.52 %
7D -9.79 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 19.726 | 20.219 | 19.438 | 19.913 | 323,994.94 | 159,906,395.44 |
| 7/25/24 | 19.629 | 19.745 | 18.772 | 19.726 | 527,225.26 | 158,348,711.14 |
| 7/24/24 | 19.617 | 20.569 | 19.423 | 19.629 | 413,582.02 | 157,512,330.47 |
| 7/23/24 | 20.324 | 20.41 | 19.102 | 19.617 | 524,060.88 | 157,362,778.8 |
| 7/22/24 | 21.436 | 21.562 | 19.765 | 20.324 | 116,333,554.38 | 162,979,821.37 |
| 7/21/24 | 21.737 | 21.885 | 21.058 | 21.436 | 7,000,594.75 | 171,840,772.65 |
| 7/20/24 | 21.785 | 22.26 | 21.487 | 21.737 | 296,524.52 | 174,194,393.58 |
| 7/19/24 | 21.435 | 22.138 | 20.943 | 21.785 | 339,150.07 | 174,520,199.36 |
| 7/18/24 | 21.577 | 21.884 | 20.994 | 21.501 | 297,969.93 | 172,185,925.61 |
| 7/17/24 | 21.656 | 22.5 | 21.493 | 21.578 | 458,010.95 | 172,740,588.95 |
| 7/16/24 | 21.86 | 21.956 | 20.91 | 21.643 | 516,022.39 | 173,202,578.34 |
| 7/15/24 | 20.662 | 21.895 | 20.264 | 21.833 | 415,756.52 | 174,659,656.7 |
| 7/14/24 | 20.419 | 20.727 | 20.065 | 20.662 | 295,352.75 | 165,237,737.28 |
| 7/13/24 | 19.867 | 20.447 | 19.545 | 20.411 | 294,650.32 | 163,176,427.5 |
| 7/12/24 | 19.747 | 20.034 | 19.148 | 19.867 | 292,307.87 | 158,771,704.67 |
| 7/11/24 | 20.093 | 20.708 | 19.616 | 19.745 | 354,012.5 | 157,737,946.23 |
| 7/10/24 | 20.234 | 20.574 | 19.864 | 20.09 | 301,774.98 | 160,438,404.35 |
| 7/9/24 | 19.728 | 20.545 | 19.638 | 20.235 | 413,672.21 | 161,545,835 |
| 7/8/24 | 18.874 | 20.401 | 18.455 | 19.732 | 391,047.66 | 157,470,551.09 |
| 7/7/24 | 21.13 | 21.39 | 18.878 | 18.878 | 394,624.07 | 150,608,537.72 |
| 7/6/24 | 19.277 | 21.243 | 19.117 | 21.13 | 423,057.39 | 168,514,725.17 |
| 7/5/24 | 19.162 | 19.672 | 17.364 | 19.284 | 1,085,477.17 | 153,739,186.52 |
| 7/4/24 | 20.91 | 21.035 | 19.177 | 19.4 | 737,301.07 | 154,613,286.18 |
| 7/3/24 | 21.501 | 21.586 | 20.531 | 20.907 | 408,843.67 | 166,564,012.23 |
| 7/2/24 | 21.697 | 21.726 | 21.24 | 21.499 | 352,068.76 | 171,225,029.3 |
| 7/1/24 | 22.025 | 22.32 | 21.441 | 21.655 | 308,766.72 | 172,408,686.01 |
| 6/30/24 | 21.822 | 22.275 | 21.316 | 22.03 | 297,761.34 | 175,334,033.45 |
| 6/29/24 | 22.278 | 22.299 | 21.603 | 21.821 | 322,078.86 | 173,603,818.77 |
| 6/28/24 | 22.339 | 22.578 | 22.002 | 22.277 | 322,118.88 | 177,176,292.34 |
| 6/27/24 | 22.055 | 22.603 | 21.697 | 22.34 | 359,070.15 | 177,617,870.95 |
| 6/26/24 | 22.571 | 22.895 | 21.905 | 22.054 | 482,174.1 | 175,280,664.6 |
| 6/25/24 | 21.898 | 22.655 | 21.602 | 22.573 | 579,543.64 | 179,341,790.23 |
| 6/24/24 | 21.999 | 22.006 | 20.778 | 21.9 | 671,357.59 | 173,940,350.01 |
| 6/23/24 | 22.219 | 22.492 | 21.817 | 21.998 | 299,614.76 | 174,656,393.36 |
| 6/22/24 | 22.031 | 22.481 | 21.993 | 22.221 | 227,701.42 | 176,366,230.34 |
| 6/21/24 | 22.272 | 22.622 | 21.738 | 22.226 | 517,045.94 | 176,346,127.98 |
| 6/20/24 | 22.821 | 23.464 | 21.705 | 22.274 | 728,427 | 176,667,228.07 |
| 6/19/24 | 23.267 | 23.982 | 22.48 | 22.821 | 620,190.58 | 180,939,668.6 |
| 6/18/24 | 23.378 | 23.378 | 21.643 | 23.268 | 1,182,518.54 | 184,424,754.38 |
| 6/17/24 | 25.128 | 25.128 | 22.996 | 23.633 | 1,313,368.04 | 187,255,951.09 |
| 6/16/24 | 24.866 | 25.646 | 24.783 | 25.143 | 398,517.98 | 199,151,974.63 |
| 6/15/24 | 25.072 | 25.471 | 24.684 | 24.862 | 452,950.95 | 196,858,325.04 |
| 6/14/24 | 25.837 | 26.282 | 24.601 | 25.069 | 589,726.29 | 198,427,590.83 |
| 6/13/24 | 27.368 | 27.422 | 25.26 | 25.838 | 918,309.97 | 204,445,511.79 |
| 6/12/24 | 26.378 | 28.197 | 25.714 | 27.369 | 687,714.1 | 216,482,680.32 |
| 6/11/24 | 27.914 | 27.916 | 25.846 | 26.384 | 820,296.17 | 208,621,750.77 |
| 6/10/24 | 28.057 | 28.643 | 27.089 | 27.915 | 669,840.11 | 220,650,081.51 |
| 6/9/24 | 28.37 | 28.533 | 27.568 | 27.988 | 492,079.22 | 221,151,532.37 |
| 6/8/24 | 28.466 | 29.66 | 27.963 | 28.369 | 459,350.83 | 224,084,703.2 |
| 6/7/24 | 29.491 | 31.081 | 28.011 | 28.47 | 1,095,165.25 | 224,810,199.15 |
| 6/6/24 | 29.891 | 30.486 | 29.335 | 29.491 | 533,869.77 | 232,787,165.05 |
| 6/5/24 | 30.713 | 30.942 | 29.734 | 29.891 | 734,611.33 | 235,863,165.77 |
| 6/4/24 | 31.69 | 32.013 | 29.649 | 30.713 | 1,148,833.87 | 242,273,419.45 |
| 6/3/24 | 31.454 | 35.412 | 31.08 | 31.69 | 3,121,192.14 | 249,890,262.11 |
| 6/2/24 | 29.915 | 31.944 | 29.885 | 31.454 | 1,521,023.56 | 247,943,229.99 |
| 6/1/24 | 29.09 | 30.629 | 29.088 | 29.915 | 829,378.26 | 235,728,023.33 |
| 5/31/24 | 27.996 | 29.498 | 27.945 | 29.09 | 1,230,946.93 | 229,153,660.92 |
| 5/30/24 | 27.764 | 28.102 | 27.222 | 27.996 | 1,217,404.87 | 220,460,008.52 |
| 5/29/24 | 27.076 | 27.9 | 26.826 | 27.764 | 1,112,831.56 | 218,553,743.4 |
| 5/28/24 | 26.852 | 27.731 | 26.063 | 27.076 | 1,309,693.83 | 213,067,149.81 |
| 5/27/24 | 26.347 | 27.161 | 25.591 | 26.852 | 1,005,822.81 | 211,231,131.71 |
| 5/26/24 | 26.497 | 26.633 | 26.134 | 26.347 | 673,693.92 | 207,191,213.26 |
| 5/25/24 | 25.787 | 26.725 | 25.774 | 26.497 | 813,763.2 | 208,295,459.14 |
| 5/24/24 | 25.948 | 26.648 | 25.386 | 25.787 | 968,975.75 | 202,646,849.32 |
| 5/23/24 | 26.21 | 26.555 | 25.162 | 25.948 | 1,197,983.15 | 203,843,090.89 |
| 5/22/24 | 25.909 | 26.533 | 25.839 | 26.21 | 799,449.13 | 205,829,531.92 |
| 5/21/24 | 26.239 | 26.483 | 25.896 | 25.909 | 1,074,573.84 | 203,396,991.21 |
| 5/20/24 | 25.093 | 26.394 | 24.751 | 26.239 | 1,119,792.54 | 205,913,678.73 |
| 5/19/24 | 25.459 | 25.933 | 24.841 | 25.093 | 792,442.62 | 196,853,811.56 |
| 5/18/24 | 25.427 | 25.72 | 25.111 | 25.459 | 714,006.35 | 199,656,586.26 |
| 5/17/24 | 24.412 | 25.437 | 24.174 | 25.427 | 836,474.16 | 199,338,583.95 |
| 5/16/24 | 24.749 | 25.083 | 24.118 | 24.412 | 973,678.82 | 191,317,541.88 |
| 5/15/24 | 23.54 | 24.88 | 23.194 | 24.748 | 959,944.77 | 193,879,409.09 |
| 5/14/24 | 23.674 | 23.947 | 23.075 | 23.54 | 1,019,784.17 | 184,351,438.55 |
| 5/13/24 | 23.899 | 24.324 | 23.023 | 23.674 | 1,259,181.42 | 185,336,597.22 |
| 5/12/24 | 23.958 | 24.069 | 23.469 | 23.899 | 834,601.97 | 187,038,726.17 |
| 5/11/24 | 24.141 | 24.213 | 23.715 | 23.958 | 721,012.89 | 187,436,403.02 |
| 5/10/24 | 25.348 | 25.353 | 24.067 | 24.141 | 1,060,526.99 | 188,800,053.93 |
| 4/19/24 | 26.526 | 27.552 | 25.059 | 26.458 | 1,183,663.45 | 205,434,382.08 |
| 4/11/24 | 33.42 | 34.291 | 32.23 | 33.563 | 1,641,851.75 | 259,885,276.15 |
| 4/4/24 | 34.109 | 35.349 | 31.965 | 33.738 | 1,250,307.19 | 260,618,670.26 |
| 4/3/24 | 34.619 | 34.983 | 32.146 | 34.109 | 1,266,884.1 | 263,395,002.27 |
| 4/2/24 | 35.796 | 35.803 | 32.078 | 34.619 | 1,888,928.34 | 267,236,332.48 |
| 4/1/24 | 35.431 | 36.808 | 34.447 | 35.796 | 1,723,317.56 | 276,227,150.66 |
| 3/31/24 | 35.324 | 36.858 | 34.914 | 35.431 | 1,433,438.32 | 273,315,665.04 |
| 3/30/24 | 36.789 | 37.288 | 35.314 | 35.324 | 1,170,166.71 | 272,400,223.97 |
| 3/29/24 | 36.611 | 37.496 | 34.573 | 36.789 | 1,692,480.79 | 283,600,059.27 |
| 3/28/24 | 35.821 | 37.356 | 35.296 | 36.611 | 1,503,353.41 | 282,125,639.99 |
| 3/27/24 | 38.654 | 38.969 | 35.362 | 35.821 | 1,651,445.3 | 275,944,517.72 |
| 3/26/24 | 37.028 | 39.38 | 37 | 38.654 | 1,817,913.12 | 297,666,742.48 |
