Incrypt
INC
Rank #1036
$0.00414348
Updated 8 days ago
Market Cap
$26.69M
24h Volume
$83.00K
Avg Volume (90d)
$90.93K
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 |