KINE Historical Data

KINE Page 2
Download
Date Close Price change Market cap Trading volume
Jul 22 $ 0.111
-9.81%
$ 7.71 million $ 1.9 million
Jul 15 $ 0.122
+6.63%
$ 5.51 million $ 1.15 million
Jul 8 $ 0.114
+8.49%
$ 5.1 million $ 918,113
Jul 1 $ 0.11
-18.92%
$ 4.7 million $ 1.1 million
Jun 24 $ 0.137
+0.13%
$ 6.06 million $ 1.06 million
Jun 17 $ 0.136
-13.53%
$ 6.13 million $ 1.27 million
Jun 10 $ 0.153
-11.09%
$ 7.04 million $ 1.23 million
Jun 3 $ 0.171
-9.81%
$ 7.66 million $ 1.15 million
May 27 $ 0.189
-3.51%
$ 8.45 million $ 2.13 million
May 20 $ 0.216
+22.91%
$ 8.76 million $ 2.45 million
May 13 $ 0.169
-13.06%
$ 7.84 million $ 1.78 million
May 6 $ 0.199
+25.83%
$ 8.68 million $ 1.99 million
Apr 29 $ 0.156
-1.08%
$ 7.07 million $ 856,504
Apr 22 $ 0.163
+0.94%
$ 7.02 million $ 1.06 million
Apr 15 $ 0.162
+2.79%
$ 7.21 million $ 1.2 million
Apr 8 $ 0.155
-26.98%
$ 7.05 million $ 1.02 million
Apr 1 $ 0.207
-9.91%
$ 9.49 million $ 1.26 million
Mar 25 $ 0.224
-10.16%
$ 10.24 million $ 2.2 million
Mar 18 $ 0.241
+13.56%
$ 11.11 million $ 1.62 million
Mar 11 $ 0.211
-23.82%
$ 9.46 million $ 2.37 million
Mar 4 $ 0.275
+53.00%
$ 12.37 million $ 10.36 million
Feb 26 $ 0.18
+19.63%
$ 8.01 million $ 1.96 million
Feb 19 $ 0.15
+9.70%
$ 6.7 million $ 1.75 million
Feb 12 $ 0.137
+3.82%
$ 6.1 million $ 1.14 million
Feb 5 $ 0.138
-6.61%
$ 5.88 million $ 1.09 million
Jan 29 $ 0.148
-7.22%
$ 6.61 million $ 1.14 million
Jan 22 $ 0.159
-4.46%
$ 7.14 million $ 1.24 million
Jan 15 $ 0.165
-1.71%
$ 7.41 million $ 1.66 million
Jan 8 $ 0.167
+1.34%
$ 7.51 million $ 2.38 million
Jan 1 $ 0.179
-6.84%
$ 7.38 million $ 2.2 million
Dec 25 $ 0.194
-10.64%
$ 8.6 million $ 1.93 million
Dec 18 $ 0.2
-2.94%
$ 9.69 million $ 1.64 million
Dec 11 $ 0.214
+7.19%
$ 9.21 million $ 2.14 million
Dec 4 $ 0.216
+25.19%
$ 8.92 million $ 5.15 million
Nov 27 $ 0.172
+15.11%
$ 7.69 million $ 3.22 million
Nov 20 $ 0.156
-4.21%
$ 6.67 million $ 1.42 million
Nov 13 $ 0.168
+0.72%
$ 7.29 million $ 1.52 million
Nov 6 $ 0.185
+30.30%
$ 7.47 million $ 3.25 million
Oct 30 $ 0.142
+0.99%
$ 6.34 million $ 2.37 million
Oct 23 $ 0.141
-21.14%
$ 6.28 million $ 3.01 million
Oct 16 $ 0.179
+103.09%
$ 7.97 million $ 13.51 million
Oct 9 $ 0.0886
-3.67%
$ 3.92 million $ 722,281
Oct 2 $ 0.092
+3.51%
$ 4.08 million $ 1.34 million
Sep 25 $ 0.0889
+5.00%
$ 3.95 million $ 810,268
Sep 18 $ 0.0837
-3.22%
$ 3.76 million $ 651,408
Sep 11 $ 0.0884
-8.22%
$ 3.84 million $ 803,727
Sep 4 $ 0.087
+12.88%
$ 4.27 million $ 585,869
Aug 28 $ 0.077
+2.07%
$ 3.42 million $ 566,730
Aug 21 $ 0.0762
+1.19%
$ 3.35 million $ 675,921
Aug 14 $ 0.073
+8.30%
$ 3.34 million $ 835,263