KINE Historical Data

KINE Page 12
Download
Date Close Price change Market cap Trading volume
Dec 17, 2023 $ 0.206
-3.56%
$ 9.21 million $ 193,007
Dec 16, 2023 $ 0.214
+0.03%
$ 9.55 million $ 600,370
Dec 15, 2023 $ 0.214
+5.72%
$ 9.55 million $ 369,680
Dec 14, 2023 $ 0.203
+2.79%
$ 9.04 million $ 183,556
Dec 13, 2023 $ 0.197
-1.06%
$ 8.78 million $ 232,638
Dec 12, 2023 $ 0.199
+4.48%
$ 8.88 million $ 251,641
Dec 11, 2023 $ 0.19
-4.62%
$ 8.5 million $ 506,653
Dec 10, 2023 $ 0.2
-7.35%
$ 8.92 million $ 442,005
Dec 9, 2023 $ 0.216
-9.63%
$ 9.62 million $ 1.11 million
Dec 8, 2023 $ 0.234
+41.24%
$ 10.42 million $ 2.91 million
Dec 7, 2023 $ 0.165
+5.08%
$ 7.38 million $ 343,525
Dec 6, 2023 $ 0.157
-6.34%
$ 7.02 million $ 278,281
Dec 5, 2023 $ 0.168
-0.31%
$ 7.49 million $ 253,188
Dec 4, 2023 $ 0.169
-2.14%
$ 7.52 million $ 247,949
Dec 3, 2023 $ 0.172
-4.86%
$ 7.69 million $ 372,596
Dec 2, 2023 $ 0.181
+8.23%
$ 8.07 million $ 550,827
Dec 1, 2023 $ 0.167
+0.82%
$ 7.45 million $ 211,949
Nov 30, 2023 $ 0.166
-0.78%
$ 7.39 million $ 231,350
Nov 29, 2023 $ 0.167
+3.75%
$ 7.44 million $ 505,121
Nov 28, 2023 $ 0.161
+6.38%
$ 7.17 million $ 1.12 million
Nov 27, 2023 $ 0.151
+0.98%
$ 6.74 million $ 220,324
Nov 26, 2023 $ 0.15
-4.44%
$ 6.67 million $ 232,284
Nov 25, 2023 $ 0.156
-0.46%
$ 6.98 million $ 220,277
Nov 24, 2023 $ 0.157
+0.99%
$ 7.01 million $ 229,803
Nov 23, 2023 $ 0.156
-2.48%
$ 6.94 million $ 238,787
Nov 22, 2023 $ 0.16
+8.51%
$ 7.12 million $ 243,714
Nov 21, 2023 $ 0.147
-9.01%
$ 6.56 million $ 229,011
Nov 20, 2023 $ 0.162
-1.05%
$ 7.21 million $ 253,648
Nov 19, 2023 $ 0.163
-2.67%
$ 7.29 million $ 218,607
Nov 18, 2023 $ 0.168
+4.48%
$ 7.49 million $ 213,163
Nov 17, 2023 $ 0.161
-2.57%
$ 7.17 million $ 227,586
Nov 16, 2023 $ 0.165
-2.44%
$ 7.36 million $ 234,894
Nov 15, 2023 $ 0.169
+7.57%
$ 7.54 million $ 248,748
Nov 14, 2023 $ 0.157
+2.36%
$ 7.01 million $ 280,752
Nov 13, 2023 $ 0.153
-7.92%
$ 6.85 million $ 317,970
Nov 12, 2023 $ 0.167
-10.03%
$ 7.47 million $ 323,828
Nov 11, 2023 $ 0.185
+9.42%
$ 8.27 million $ 518,327
Nov 10, 2023 $ 0.169
+0.77%
$ 7.56 million $ 314,847
Nov 9, 2023 $ 0.168
-4.07%
$ 7.51 million $ 652,541
Nov 8, 2023 $ 0.176
+9.60%
$ 7.77 million $ 712,625
Nov 7, 2023 $ 0.16
+8.05%
$ 7.15 million $ 700,270
Nov 6, 2023 $ 0.148
+4.09%
$ 6.6 million $ 348,687
Nov 5, 2023 $ 0.142
+3.36%
$ 6.34 million $ 349,185
Nov 4, 2023 $ 0.138
+1.27%
$ 6.14 million $ 238,999
Nov 3, 2023 $ 0.136
+4.03%
$ 6.06 million $ 627,238
Nov 2, 2023 $ 0.131
+0.25%
$ 5.83 million $ 278,050
Nov 1, 2023 $ 0.13
-0.17%
$ 5.82 million $ 337,951
Oct 31, 2023 $ 0.131
-4.19%
$ 5.83 million $ 283,562
Oct 30, 2023 $ 0.136
-3.06%
$ 6.09 million $ 253,684
Oct 29, 2023 $ 0.141
+3.35%
$ 6.28 million $ 237,688