KINE Historical Data

KINE Page 18
Download
Date Close Price change Market cap Trading volume
Feb 20, 2023 $0.0822
+4.15%
$3.68 million $2.58 million
Feb 19, 2023 $0.0789
-13.42%
$3.53 million $3.24 million
Feb 18, 2023 $0.0911
+29.04%
$4.08 million $2.8 million
Feb 17, 2023 $0.0706
+0.11%
$3.16 million $2.06 million
Feb 16, 2023 $0.0705
+3.58%
$3.16 million $2.03 million
Feb 15, 2023 $0.0681
+6.39%
$3.05 million $1.94 million
Feb 14, 2023 $0.064
+6.47%
$2.87 million $1.92 million
Feb 13, 2023 $0.0601
-9.52%
$2.69 million $1.8 million
Feb 12, 2023 $0.0664
+1.95%
$2.97 million $1.81 million
Feb 11, 2023 $0.0651
+6.60%
$2.92 million $1.49 million
Feb 10, 2023 $0.0611
-0.82%
$2.74 million $1.89 million
Feb 9, 2023 $0.0616
-7.37%
$2.76 million $1.84 million
Feb 8, 2023 $0.0665
+4.27%
$2.98 million $1.94 million
Feb 7, 2023 $0.0638
+1.59%
$2.86 million $1.75 million
Feb 6, 2023 $0.0628
+11.94%
$2.81 million $1.85 million
Feb 5, 2023 $0.0561
-4.88%
$2.51 million $1.65 million
Feb 4, 2023 $0.059
+0.12%
$2.64 million $1.85 million
Feb 3, 2023 $0.0589
-0.90%
$2.64 million $1.79 million
Feb 2, 2023 $0.0595
+3.95%
$2.66 million $1.82 million
Feb 1, 2023 $0.0572
-8.53%
$2.56 million $1.76 million
Jan 31, 2023 $0.0626
-0.69%
$2.8 million $1.9 million
Jan 30, 2023 $0.063
-16.88%
$2.82 million $2.68 million
Jan 29, 2023 $0.0757
+58.08%
$3.39 million $2.06 million
Jan 28, 2023 $0.0479
-5.81%
$2.15 million $1.54 million
Jan 27, 2023 $0.0508
-3.10%
$2.28 million $1.5 million
Jan 26, 2023 $0.0525
-2.70%
$2.35 million $1.65 million
Jan 25, 2023 $0.0539
+1.50%
$2.42 million $1.71 million
Jan 24, 2023 $0.0531
+1.69%
$2.38 million $1.68 million
Jan 23, 2023 $0.0523
-0.89%
$2.34 million $1.6 million
Jan 22, 2023 $0.0527
-0.12%
$2.36 million $1.65 million
Jan 21, 2023 $0.0528
+1.68%
$2.36 million $1.61 million
Jan 20, 2023 $0.0519
+7.73%
$2.33 million $1.52 million
Jan 19, 2023 $0.0482
-0.63%
$2.16 million $1.42 million
Jan 18, 2023 $0.0485
+0.17%
$2.17 million $1.5 million
Jan 17, 2023 $0.0484
-1.11%
$2.17 million $1.6 million
Jan 16, 2023 $0.049
+6.62%
$2.19 million $1.51 million
Jan 15, 2023 $0.0459
+0.49%
$2.06 million $1.25 million
Jan 14, 2023 $0.0457
+0.64%
$2.05 million $1.37 million
Jan 13, 2023 $0.0454
+2.33%
$2.03 million $1.37 million
Jan 12, 2023 $0.0444
-3.53%
$1.99 million $1.44 million
Jan 11, 2023 $0.046
-1.62%
$2.06 million $1.42 million
Jan 10, 2023 $0.0467
+0.88%
$2.09 million $1.2 million
Jan 9, 2023 $0.0463
-0.77%
$2.08 million $1.47 million
Jan 8, 2023 $0.0467
+1.20%
$2.09 million $1.43 million
Jan 7, 2023 $0.0461
+0.42%
$2.07 million $1.28 million
Jan 6, 2023 $0.046
+4.22%
$2.06 million $390,286
Jan 5, 2023 $0.0441
+0.01%
$1.98 million $306,649
Jan 4, 2023 $0.0441
+1.29%
$1.98 million $279,517
Jan 3, 2023 $0.0435
-0.43%
$1.95 million $615,837
Jan 2, 2023 $0.0438
+0.95%
$1.96 million $889,670