INCA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 07 2024 | 0.095 | -0.005 | -5.00% | 0.09 | 0.10 | 0.09 | 28,000 |
May 06 2024 | 0.10 | 0.01 | 11.11% | 0.09 | 0.10 | 0.09 | 2,000 |
May 03 2024 | 0.09 | 0.00 | 0.00% | 0.10 | 0.10 | 0.09 | 110,000 |
May 02 2024 | 0.09 | 0.005 | 5.88% | 0.09 | 0.09 | 0.09 | 14,000 |
May 01 2024 | 0.085 | 0.005 | 6.25% | 0.085 | 0.09 | 0.085 | 8,000 |
Apr 30 2024 | 0.08 | -0.01 | -11.11% | 0.10 | 0.10 | 0.08 | 53,500 |
Apr 29 2024 | 0.09 | 0.005 | 5.88% | 0.095 | 0.10 | 0.09 | 88,000 |
Apr 26 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Apr 25 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.085 | 13,000 |
Apr 24 2024 | 0.09 | 0.00 | 0.00% | 0.095 | 0.095 | 0.09 | 2,000 |
Apr 23 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 125,047 |
Apr 22 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.095 | 0.08 | 71,800 |
Apr 19 2024 | 0.09 | 0.005 | 5.88% | 0.09 | 0.09 | 0.09 | 1,180 |
Apr 18 2024 | 0.085 | 0.005 | 6.25% | 0.085 | 0.085 | 0.08 | 112,691 |
Apr 17 2024 | 0.08 | 0.005 | 6.67% | 0.085 | 0.085 | 0.075 | 91,100 |
Apr 16 2024 | 0.075 | -0.02 | -21.05% | 0.095 | 0.095 | 0.075 | 107,040 |
Apr 15 2024 | 0.095 | -0.005 | -5.00% | 0.105 | 0.105 | 0.09 | 39,400 |
Apr 12 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 28,702 |
Apr 11 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 50,600 |
Apr 10 2024 | 0.105 | 0.00 | 0.00% | 0.12 | 0.12 | 0.10 | 437,000 |
Apr 09 2024 | 0.105 | -0.075 | -41.67% | 0.14 | 0.16 | 0.105 | 592,458 |
Apr 08 2024 | 0.18 | 0.02 | 12.50% | 0.17 | 0.18 | 0.17 | 80,055 |
Apr 05 2024 | 0.16 | 0.005 | 3.23% | 0.17 | 0.18 | 0.16 | 134,110 |
Apr 04 2024 | 0.155 | -0.005 | -3.13% | 0.16 | 0.16 | 0.155 | 35,000 |
Apr 03 2024 | 0.16 | 0.015 | 10.34% | 0.16 | 0.16 | 0.15 | 85,801 |
Apr 02 2024 | 0.145 | 0.01 | 7.41% | 0.145 | 0.16 | 0.145 | 47,757 |
Apr 01 2024 | 0.135 | 0.025 | 22.73% | 0.12 | 0.15 | 0.12 | 322,708 |
Mar 28 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.11 | 2,850 |
Mar 27 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 3,500 |
Mar 26 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 8,000 |
Mar 25 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.12 | 0.11 | 68,950 |
Mar 22 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 5,000 |
Mar 21 2024 | 0.115 | -0.01 | -8.00% | 0.125 | 0.125 | 0.11 | 29,000 |
Mar 20 2024 | 0.125 | 0.01 | 8.70% | 0.125 | 0.125 | 0.125 | 500 |
Mar 19 2024 | 0.115 | -0.005 | -4.17% | 0.13 | 0.13 | 0.115 | 53,650 |
Mar 18 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.115 | 29,594 |
Mar 15 2024 | 0.12 | 0.00 | 0.00% | 0.13 | 0.13 | 0.12 | 35,500 |
Mar 14 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 26,500 |
Mar 13 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.125 | 0.115 | 12,500 |
Mar 12 2024 | 0.12 | 0.005 | 4.35% | 0.115 | 0.125 | 0.115 | 26,500 |
Mar 11 2024 | 0.115 | -0.01 | -8.00% | 0.13 | 0.13 | 0.11 | 36,200 |
Mar 08 2024 | 0.125 | -0.005 | -3.85% | 0.135 | 0.135 | 0.125 | 28,000 |
Mar 07 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 2,000 |
Mar 06 2024 | 0.13 | 0.005 | 4.00% | 0.13 | 0.13 | 0.13 | 1,500 |
Mar 05 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.13 | 0.125 | 3,000 |
Mar 04 2024 | 0.13 | 0.01 | 8.33% | 0.125 | 0.14 | 0.12 | 87,526 |
Mar 01 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.125 | 0.12 | 2,500 |
Feb 29 2024 | 0.115 | -0.01 | -8.00% | 0.12 | 0.125 | 0.115 | 35,210 |
Feb 28 2024 | 0.125 | 0.005 | 4.17% | 0.13 | 0.13 | 0.125 | 1,000 |
Feb 27 2024 | 0.12 | -0.01 | -7.69% | 0.135 | 0.135 | 0.12 | 19,000 |
Feb 26 2024 | 0.13 | 0.00 | 0.00% | 0.135 | 0.135 | 0.13 | 15,500 |
Feb 23 2024 | 0.13 | 0.02 | 18.18% | 0.125 | 0.14 | 0.125 | 36,000 |
Feb 22 2024 | 0.11 | -0.01 | -8.33% | 0.125 | 0.125 | 0.11 | 3,800 |
Feb 21 2024 | 0.12 | 0.015 | 14.29% | 0.105 | 0.12 | 0.10 | 54,083 |
Feb 20 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 4,850 |
Feb 16 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 1,317 |
Feb 15 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 7,500 |
Feb 14 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.11 | 500 |
Feb 13 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 31,000 |
Feb 12 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 2,000 |
Feb 09 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 4,409 |
Feb 08 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.10 | 32,000 |