KINE Historical Data

KINE Page 22
Download
Date Close Price change Market cap Trading volume
Aug 4, 2022 $ 0.131
-5.56%
$ 5.72 million $ 1.83 million
Aug 3, 2022 $ 0.139
-30.99%
$ 6.05 million $ 4.82 million
Aug 2, 2022 $ 0.201
+67.27%
$ 8.76 million $ 6.08 million
Aug 1, 2022 $ 0.12
-6.26%
$ 5.24 million $ 718,374
Jul 31, 2022 $ 0.128
-4.74%
$ 5.59 million $ 878,287
Jul 30, 2022 $ 0.134
+0.40%
$ 5.87 million $ 501,005
Jul 29, 2022 $ 0.134
-2.64%
$ 5.85 million $ 677,705
Jul 28, 2022 $ 0.137
-1.21%
$ 5.98 million $ 166,628
Jul 27, 2022 $ 0.139
+0.41%
$ 6.05 million $ 161,413
Jul 26, 2022 $ 0.137
-4.77%
$ 5.98 million $ 306,756
Jul 25, 2022 $ 0.144
-7.88%
$ 6.29 million $ 1.46 million
Jul 24, 2022 $ 0.156
+2.31%
$ 6.83 million $ 584,553
Jul 23, 2022 $ 0.153
+0.01%
$ 6.67 million $ 1.17 million
Jul 22, 2022 $ 0.153
+0.38%
$ 6.67 million $ 816,937
Jul 21, 2022 $ 0.152
+4.19%
$ 6.64 million $ 772,273
Jul 20, 2022 $ 0.146
-1.92%
$ 6.37 million $ 913,105
Jul 19, 2022 $ 0.148
-0.28%
$ 6.48 million $ 898,103
Jul 18, 2022 $ 0.148
+1.76%
$ 6.48 million $ 868,391
Jul 17, 2022 $ 0.146
+0.71%
$ 6.39 million $ 794,044
Jul 16, 2022 $ 0.145
+0.57%
$ 6.34 million $ 831,346
Jul 15, 2022 $ 0.144
+2.05%
$ 6.3 million $ 676,626
Jul 14, 2022 $ 0.142
+1.20%
$ 6.18 million $ 1.16 million
Jul 13, 2022 $ 0.14
-0.41%
$ 6.11 million $ 1.39 million
Jul 12, 2022 $ 0.14
-6.32%
$ 5.97 million $ 1.1 million
Jul 11, 2022 $ 0.15
-1.19%
$ 6.37 million $ 981,954
Jul 10, 2022 $ 0.152
-3.49%
$ 6.44 million $ 1.03 million
Jul 9, 2022 $ 0.157
+3.22%
$ 6.68 million $ 1.07 million
Jul 8, 2022 $ 0.152
+8.70%
$ 6.47 million $ 976,351
Jul 7, 2022 $ 0.14
+4.56%
$ 5.95 million $ 435,768
Jul 6, 2022 $ 0.134
-0.51%
$ 5.69 million $ 492,164
Jul 5, 2022 $ 0.135
-5.29%
$ 5.72 million $ 502,543
Jul 4, 2022 $ 0.142
+3.32%
$ 6.04 million $ 629,383
Jul 3, 2022 $ 0.137
-0.73%
$ 5.84 million $ 545,942
Jul 2, 2022 $ 0.138
+0.13%
$ 5.88 million $ 504,166
Jul 1, 2022 $ 0.138
+5.87%
$ 5.87 million $ 480,202
Jun 30, 2022 $ 0.131
-8.63%
$ 5.55 million $ 500,472
Jun 29, 2022 $ 0.143
+2.07%
$ 6.07 million $ 1.44 million
Jun 28, 2022 $ 0.14
+1.56%
$ 5.95 million $ 664,698
Jun 27, 2022 $ 0.138
+3.62%
$ 5.87 million $ 441,035
Jun 26, 2022 $ 0.134
+6.55%
$ 5.66 million $ 255,913
Jun 25, 2022 $ 0.125
-10.08%
$ 5.32 million $ 577,054
Jun 24, 2022 $ 0.139
-0.69%
$ 5.92 million $ 424,192
Jun 23, 2022 $ 0.14
+9.95%
$ 5.96 million $ 696,883
Jun 22, 2022 $ 0.128
-4.38%
$ 5.42 million $ 504,639
Jun 21, 2022 $ 0.134
-0.59%
$ 5.68 million $ 432,681
Jun 20, 2022 $ 0.135
-1.71%
$ 5.73 million $ 330,132
Jun 19, 2022 $ 0.137
+4.39%
$ 5.83 million $ 427,683
Jun 18, 2022 $ 0.131
-5.60%
$ 5.57 million $ 434,593
Jun 17, 2022 $ 0.139
+1.80%
$ 5.9 million $ 301,482
Jun 16, 2022 $ 0.137
-5.61%
$ 5.8 million $ 386,837