Incrypt
INC
Rank #1036
$0.00414348
Updated 8 days ago
Market Cap
$26.69M
24h Volume
$83.00K
Avg Volume (6m)
$162.99K
24h High/Low
$0.00437354
$0.00410140
$0.00410140
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Gaming (GameFi)
Chains
Solana
Fe5c469ADZyvnZrB8...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | $0.00538353 | $0.00538353 | $0.00538353 | $0.00538353 | $101.30K | $34.82M |
| Oct 27, 2025 | $0.00525379 | $0.00525379 | $0.00525379 | $0.00525379 | $128.58K | $33.94M |
| Oct 26, 2025 | $0.00564181 | $0.00564181 | $0.00564181 | $0.00564181 | $125.16K | $36.31M |
| Oct 25, 2025 | $0.00528340 | $0.00528340 | $0.00528340 | $0.00528340 | $139.84K | $34.18M |
| Oct 24, 2025 | $0.00461775 | $0.00461775 | $0.00461775 | $0.00461775 | $128.53K | $29.78M |
| Oct 23, 2025 | $0.00437769 | $0.00437769 | $0.00437769 | $0.00437769 | $127.20K | $28.29M |
| Oct 22, 2025 | $0.00497642 | $0.00497642 | $0.00497642 | $0.00497642 | $108.09K | $32.17M |
| Oct 21, 2025 | $0.00510870 | $0.00510870 | $0.00510870 | $0.00510870 | $125.69K | $33.11M |
| Oct 20, 2025 | $0.00505101 | $0.00505101 | $0.00505101 | $0.00505101 | $119.11K | $32.58M |
| Oct 19, 2025 | $0.00515113 | $0.00515113 | $0.00515113 | $0.00515113 | $120.31K | $33.27M |
| Oct 18, 2025 | $0.00480964 | $0.00480964 | $0.00480964 | $0.00480964 | $154.27K | $31.07M |
| Oct 17, 2025 | $0.00492796 | $0.00492796 | $0.00492796 | $0.00492796 | $160.51K | $31.78M |
| Oct 16, 2025 | $0.00432064 | $0.00432064 | $0.00432064 | $0.00432064 | $138.98K | $27.92M |
| Oct 15, 2025 | $0.00365355 | $0.00365355 | $0.00365355 | $0.00365355 | $118.74K | $23.56M |
| Oct 14, 2025 | $0.00358179 | $0.00358179 | $0.00358179 | $0.00358179 | $115.83K | $23.14M |
| Oct 13, 2025 | $0.00355674 | $0.00355674 | $0.00355674 | $0.00355674 | $122.32K | $22.97M |
| Oct 12, 2025 | $0.00311559 | $0.00311559 | $0.00311559 | $0.00311559 | $125.97K | $20.13M |
| Oct 11, 2025 | $0.00286293 | $0.00286293 | $0.00286293 | $0.00286293 | $108.73K | $18.55M |
| Oct 10, 2025 | $0.00377529 | $0.00377529 | $0.00377529 | $0.00377529 | $77.98K | $24.37M |
| Oct 9, 2025 | $0.00371754 | $0.00371754 | $0.00371754 | $0.00371754 | $99.50K | $24.05M |
| Oct 8, 2025 | $0.00337792 | $0.00337792 | $0.00337792 | $0.00337792 | $34.52K | $21.83M |
| Oct 7, 2025 | $0.00353903 | $0.00353903 | $0.00353903 | $0.00353903 | $66.88K | $22.86M |
| Oct 6, 2025 | $0.00352138 | $0.00352138 | $0.00352138 | $0.00352138 | $85.42K | $22.74M |
| Oct 5, 2025 | $0.00351181 | $0.00351181 | $0.00351181 | $0.00351181 | $94.30K | $22.69M |
| Oct 4, 2025 | $0.00339676 | $0.00339676 | $0.00339676 | $0.00339676 | $86.48K | $21.86M |
| Oct 3, 2025 | $0.00337100 | $0.00337100 | $0.00337100 | $0.00337100 | $91.59K | $21.78M |
| Oct 2, 2025 | $0.00318536 | $0.00318536 | $0.00318536 | $0.00318536 | $87.59K | $20.57M |
| Oct 1, 2025 | $0.00331881 | $0.00331881 | $0.00331881 | $0.00331881 | $92.96K | $21.41M |
| Sep 30, 2025 | $0.00340071 | $0.00340071 | $0.00340071 | $0.00340071 | $87.80K | $21.99M |
| Sep 29, 2025 | $0.00324206 | $0.00324206 | $0.00324206 | $0.00324206 | $89.98K | $20.94M |
| Sep 28, 2025 | $0.00316203 | $0.00316203 | $0.00316203 | $0.00316203 | $87.09K | $20.43M |
| Sep 27, 2025 | $0.00310157 | $0.00310157 | $0.00310157 | $0.00310157 | $94.70K | $20.01M |
| Sep 26, 2025 | $0.00284710 | $0.00284710 | $0.00284710 | $0.00284710 | $92.14K | $18.38M |
| Sep 25, 2025 | $0.00284992 | $0.00284992 | $0.00284992 | $0.00284992 | $79.95K | $18.40M |
| Sep 24, 2025 | $0.00296032 | $0.00296032 | $0.00296032 | $0.00296032 | $84.38K | $19.12M |
| Sep 23, 2025 | $0.00298550 | $0.00298550 | $0.00298550 | $0.00298550 | $95.40K | $19.29M |
| Sep 22, 2025 | $0.00321472 | $0.00321472 | $0.00321472 | $0.00321472 | $86.13K | $20.74M |
| Sep 21, 2025 | $0.00351984 | $0.00351984 | $0.00351984 | $0.00351984 | $84.07K | $22.70M |
| Sep 20, 2025 | $0.00360729 | $0.00360729 | $0.00360729 | $0.00360729 | $86.20K | $23.35M |
| Sep 19, 2025 | $0.00362884 | $0.00362884 | $0.00362884 | $0.00362884 | $89.50K | $23.37M |
| Sep 18, 2025 | $0.00363307 | $0.00363307 | $0.00363307 | $0.00363307 | $103.29K | $23.52M |
| Sep 17, 2025 | $0.00404229 | $0.00404229 | $0.00404229 | $0.00404229 | $88.73K | $26.15M |
| Sep 16, 2025 | $0.00410837 | $0.00410837 | $0.00410837 | $0.00410837 | $92.76K | $26.54M |
| Sep 15, 2025 | $0.00415655 | $0.00415655 | $0.00415655 | $0.00415655 | $87.31K | $26.86M |
| Sep 14, 2025 | $0.00414879 | $0.00414879 | $0.00414879 | $0.00414879 | $104.90K | $26.80M |
| Sep 13, 2025 | $0.00416277 | $0.00416277 | $0.00416277 | $0.00416277 | $87.63K | $26.83M |
| Sep 12, 2025 | $0.00394210 | $0.00394210 | $0.00394210 | $0.00394210 | $93.33K | $25.46M |
| Sep 11, 2025 | $0.00398257 | $0.00398257 | $0.00398257 | $0.00398257 | $40.47K | $25.75M |
| Sep 10, 2025 | $0.00416498 | $0.00416498 | $0.00416498 | $0.00416498 | $736.05K | $27.02M |
| Sep 9, 2025 | $0.00675577 | $0.00675577 | $0.00675577 | $0.00675577 | $23.21K | $43.43M |
| Sep 8, 2025 | $0.00648546 | $0.00648546 | $0.00648546 | $0.00648546 | $21.79K | $41.72M |
| Sep 7, 2025 | $0.00625748 | $0.00625748 | $0.00625748 | $0.00625748 | $22.95K | $40.63M |
| Sep 6, 2025 | $0.00659515 | $0.00659515 | $0.00659515 | $0.00659515 | $17.56K | $42.60M |
| Sep 5, 2025 | $0.00658389 | $0.00658389 | $0.00658389 | $0.00658389 | $19.65K | $42.79M |
| Sep 4, 2025 | $0.00693986 | $0.00693986 | $0.00693986 | $0.00693986 | $18.28K | $44.82M |
| Sep 3, 2025 | $0.00690730 | $0.00690730 | $0.00690730 | $0.00690730 | $24.39K | $44.39M |
| Sep 2, 2025 | $0.00662198 | $0.00662198 | $0.00662198 | $0.00662198 | $38.58K | $42.57M |
| Sep 1, 2025 | $0.00738021 | $0.00738021 | $0.00738021 | $0.00738021 | $22.50K | $47.41M |
| Aug 31, 2025 | $0.00718745 | $0.00718745 | $0.00718745 | $0.00718745 | $47.21K | $46.66M |
| Aug 30, 2025 | $0.00687150 | $0.00687150 | $0.00687150 | $0.00687150 | $74.20K | $44.60M |
| Aug 29, 2025 | $0.00864496 | $0.00864496 | $0.00864496 | $0.00864496 | $30.05K | $55.84M |
| Aug 28, 2025 | $0.00816986 | $0.00816986 | $0.00816986 | $0.00816986 | $56.63K | $53.03M |
| Aug 27, 2025 | $0.00861730 | $0.00861730 | $0.00861730 | $0.00861730 | $67.20K | $55.66M |
| Aug 26, 2025 | $0.00817713 | $0.00817713 | $0.00817713 | $0.00817713 | $64.53K | $52.79M |
| Aug 25, 2025 | $0.00973783 | $0.00973783 | $0.00973783 | $0.00973783 | $44.04K | $63.23M |
| Aug 24, 2025 | $0.00984341 | $0.00984341 | $0.00984341 | $0.00984341 | $54.53K | $63.58M |
| Aug 23, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $56.99K | $65.54M |
| Aug 22, 2025 | $0.00977135 | $0.00977135 | $0.00977135 | $0.00977135 | $42.62K | $63.12M |
| Aug 21, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $52.56K | $65.91M |
| Aug 20, 2025 | $0.00934780 | $0.00934780 | $0.00934780 | $0.00934780 | $46.62K | $60.12M |
| Aug 19, 2025 | $0.00996599 | $0.00996599 | $0.00996599 | $0.00996599 | $53.19K | $64.49M |
| Aug 18, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $40.08K | $70.78M |
| Aug 17, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $42.72K | $70.30M |
| Aug 16, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $42.42K | $68.63M |
| Aug 15, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $44.56K | $72.37M |
| Aug 14, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $55.77K | $75.27M |
| Aug 13, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $68.31K | $68.50M |
| Aug 12, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $60.44K | $64.76M |
| Aug 11, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $60.35K | $70.93M |
| Aug 10, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $59.97K | $73.20M |
| Aug 9, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $65.54K | $72.99M |
| Aug 8, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $61.50K | $73.41M |
| Aug 7, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $58.84K | $70.07M |
| Aug 6, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $64.43K | $69.03M |
| Aug 5, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $89.20K | $72.04M |
| Aug 4, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $78.61K | $69.78M |
| Aug 3, 2025 | $0.00970352 | $0.00970352 | $0.00970352 | $0.00970352 | $84.97K | $63.04M |
| Aug 2, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $98.48K | $72.63M |
| Aug 1, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $35.15K | $72.07M |
| Jul 31, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $37.15K | $73.10M |
| Jul 30, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $77.17K | $73.01M |
| Jul 29, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $125.65K | $73.38M |
| Jul 28, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $123.66K | $81.81M |
| Jul 27, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $136.56K | $78.98M |
| Jul 26, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $131.66K | $87.42M |
| Jul 25, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $144.27K | $87.10M |
| Jul 24, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $223.41K | $91.90M |
| Jul 23, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $137.31K | $94.23M |
| Jul 22, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $55.97K | $92.04M |
| Jul 21, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $57.93K | $82.93M |
| Jul 20, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $49.08K | $82.12M |
| Jul 19, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $66.07K | $81.26M |
| Jul 18, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $61.14K | $91.01M |
| Jul 17, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $54.54K | $82.49M |
| Jul 16, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $174.45K | $74.40M |
| Jul 15, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $1.19M | $83.25M |
| Jul 14, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $48.82K | $128.44M |
| Jul 13, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $52.55K | $129.32M |
| Jul 12, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $78.91K | $131.00M |
| Jul 11, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $81.91K | $134.00M |
| Jul 10, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $124.22K | $142.01M |
| Jul 9, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $107.67K | $117.44M |
| Jul 8, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $128.54K | $117.84M |
| Jul 7, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $124.92K | $92.94M |
| Jul 6, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $67.70K | $104.86M |
| Jul 5, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $90.42K | $103.98M |
| Jul 4, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $75.12K | $110.72M |
| Jul 3, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $112.11K | $110.34M |
| Jul 2, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $85.24K | $95.00M |
| Jul 1, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $79.64K | $93.37M |
| Jun 30, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $79.03K | $91.78M |
| Jun 29, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $84.13K | $90.62M |
| Jun 28, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $107.92K | $82.25M |
| Jun 27, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $68.73K | $66.26M |
| Jun 26, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $92.29K | $68.34M |
| Jun 25, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $72.09K | $70.00M |
| Jun 24, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $127.49K | $69.57M |
| Jun 23, 2025 | $0.00861754 | $0.00861754 | $0.00861754 | $0.00861754 | $170.12K | $55.43M |
| Jun 22, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $75.93K | $66.17M |
| Jun 21, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $44.36K | $69.28M |
| Jun 20, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $52.01K | $72.11M |
| Jun 19, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $57.85K | $73.04M |
| Jun 18, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $77.46K | $76.03M |
| Jun 17, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $76.79K | $69.77M |
| Jun 16, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $73.11K | $68.10M |
| Jun 15, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $72.94K | $66.57M |
| Jun 14, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $118.02K | $65.73M |
| Jun 13, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $160.52K | $81.13M |
| Jun 12, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $305.06K | $64.91M |
| Jun 11, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $222.67K | $95.03M |
| Jun 10, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $244.61K | $117.32M |
| Jun 9, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $234.43K | $116.39M |
| Jun 8, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $200.84K | $143.79M |
| Jun 7, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $207.50K | $152.55M |
| Jun 6, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $790.86K | $150.42M |
| Jun 5, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $1.17M | $150.36M |
| Jun 4, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $651.16K | $189.15M |
| Jun 3, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $997.43K | $152.93M |
| Jun 2, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $1.14M | $172.55M |
| Jun 1, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $807.67K | $72.32M |
| May 31, 2025 | $0.00670562 | $0.00670562 | $0.00670562 | $0.00670562 | $550.58K | $43.07M |
| May 30, 2025 | $0.00704175 | $0.00704175 | $0.00704175 | $0.00704175 | $631.39K | $45.77M |
| May 29, 2025 | $0.00511087 | $0.00511087 | $0.00511087 | $0.00511087 | $608.23K | $33.01M |
| May 28, 2025 | $0.00443908 | $0.00443908 | $0.00443908 | $0.00443908 | $667.96K | $28.53M |
| May 27, 2025 | $0.00411699 | $0.00411699 | $0.00411699 | $0.00411699 | $638.79K | $26.69M |
| May 26, 2025 | $0.00361667 | $0.00361667 | $0.00361667 | $0.00361667 | $522.10K | $23.36M |
| May 25, 2025 | $0.00355518 | $0.00355518 | $0.00355518 | $0.00355518 | $661.19K | $22.97M |
| May 24, 2025 | $0.00353727 | $0.00353727 | $0.00353727 | $0.00353727 | $663.73K | $22.76M |
| May 23, 2025 | $0.00423903 | $0.00423903 | $0.00423903 | $0.00423903 | $984.30K | $0.00 |
| May 22, 2025 | $0.00423903 | $0.00423903 | $0.00423903 | $0.00423903 | $984.30K | $0.00 |