Incrypt
INC
Rank #1036
$0.00394275
Updated 4 months ago
Market Cap
$25.47M
24h Volume
$77.47K
Avg Volume (6m)
$80.10K
24h High/Low
$0.00399128
$0.00366604
$0.00366604
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Gaming (GameFi)
Chains
Solana
Fe5c469ADZyvnZrB8...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00394275 | $0.00399128 | $0.00366604 | $0.00394275 | $77.47K | $25.47M |
| Dec 2, 2025 | $0.00406680 | $0.00407786 | $0.00365256 | $0.00397132 | $82.47K | $25.19M |
| Dec 1, 2025 | $0.00436158 | $0.00436158 | $0.00405763 | $0.00407713 | $68.40K | $27.11M |
| Nov 30, 2025 | $0.00400482 | $0.00440914 | $0.00399508 | $0.00438512 | $68.51K | $26.83M |
| Nov 29, 2025 | $0.00402250 | $0.00403544 | $0.00399642 | $0.00400423 | $75.16K | $25.95M |
| Nov 28, 2025 | $0.00404706 | $0.00405454 | $0.00403215 | $0.00403240 | $73.89K | $26.10M |
| Nov 27, 2025 | $0.00406743 | $0.00406743 | $0.00403592 | $0.00403945 | $73.73K | $26.16M |
| Nov 26, 2025 | $0.00390742 | $0.00406816 | $0.00390463 | $0.00404594 | $74.24K | $25.94M |
| Nov 25, 2025 | $0.00386934 | $0.00390118 | $0.00386268 | $0.00390118 | $78.16K | $25.07M |
| Nov 24, 2025 | $0.00367760 | $0.00388260 | $0.00366139 | $0.00386951 | $74.10K | $24.06M |
| Nov 23, 2025 | $0.00350574 | $0.00368686 | $0.00350453 | $0.00368686 | $74.94K | $23.03M |
| Nov 22, 2025 | $0.00351888 | $0.00352104 | $0.00349621 | $0.00350715 | $77.70K | $22.66M |
| Nov 21, 2025 | $0.00373320 | $0.00375398 | $0.00349040 | $0.00349912 | $78.51K | $23.31M |
| Nov 20, 2025 | $0.00366637 | $0.00378847 | $0.00366637 | $0.00376051 | $74.69K | $24.30M |
| Nov 19, 2025 | $0.00368845 | $0.00369019 | $0.00363938 | $0.00366061 | $73.77K | $23.68M |
| Nov 18, 2025 | $0.00352534 | $0.00369108 | $0.00352441 | $0.00369108 | $90.76K | $23.36M |
| Nov 17, 2025 | $0.00322694 | $0.00358022 | $0.00322694 | $0.00351818 | $102.53K | $22.30M |
| Nov 16, 2025 | $0.00366421 | $0.00367657 | $0.00322172 | $0.00323119 | $80.27K | $23.33M |
| Nov 15, 2025 | $0.00366220 | $0.00368113 | $0.00365974 | $0.00366531 | $77.91K | $23.71M |
| Nov 14, 2025 | $0.00369862 | $0.00369862 | $0.00365636 | $0.00366894 | $80.62K | $23.73M |
| Nov 13, 2025 | $0.00409958 | $0.00412897 | $0.00368611 | $0.00369542 | $77.61K | $25.98M |
| Nov 12, 2025 | $0.00410544 | $0.00414616 | $0.00409176 | $0.00410415 | $78.85K | $26.58M |
| Nov 11, 2025 | $0.00414348 | $0.00437354 | $0.00410140 | $0.00414348 | $83.00K | $26.69M |
| Nov 10, 2025 | $0.00435856 | $0.00435856 | $0.00435856 | $0.00435856 | $81.99K | $28.15M |
| Nov 9, 2025 | $0.00433441 | $0.00433441 | $0.00433441 | $0.00433441 | $79.76K | $28.00M |
| Nov 8, 2025 | $0.00433577 | $0.00433577 | $0.00433577 | $0.00433577 | $77.42K | $28.01M |
| Nov 7, 2025 | $0.00417636 | $0.00417636 | $0.00417636 | $0.00417636 | $85.18K | $26.96M |
| Nov 6, 2025 | $0.00442682 | $0.00442682 | $0.00442682 | $0.00442682 | $79.76K | $28.68M |
| Nov 5, 2025 | $0.00422193 | $0.00422193 | $0.00422193 | $0.00422193 | $82.18K | $27.29M |
| Nov 4, 2025 | $0.00445472 | $0.00445472 | $0.00445472 | $0.00445472 | $81.31K | $28.78M |
| Nov 3, 2025 | $0.00480207 | $0.00480207 | $0.00480207 | $0.00480207 | $87.71K | $31.02M |
| Nov 2, 2025 | $0.00477295 | $0.00477295 | $0.00477295 | $0.00477295 | $80.31K | $30.86M |
| Nov 1, 2025 | $0.00478556 | $0.00478556 | $0.00478556 | $0.00478556 | $90.40K | $30.95M |
| Oct 31, 2025 | $0.00458880 | $0.00458880 | $0.00458880 | $0.00458880 | $77.85K | $29.64M |
| Oct 30, 2025 | $0.00483568 | $0.00483568 | $0.00483568 | $0.00483568 | $92.60K | $31.24M |
| Oct 29, 2025 | $0.00506431 | $0.00506431 | $0.00506431 | $0.00506431 | $89.91K | $32.62M |