KINE Historical Data

KINE Page 9
Download
Date Close Price change Market cap Trading volume
May 15, 2024 $0.174
+5.37%
$7.75 million $230,871
May 14, 2024 $0.165
-11.11%
$7.36 million $496,338
May 13, 2024 $0.186
-4.56%
$8.28 million $367,402
May 12, 2024 $0.195
-1.22%
$8.68 million $1.6 million
May 11, 2024 $0.199
+27.49%
$8.89 million $1.19 million
May 10, 2024 $0.156
-0.99%
$6.98 million $161,862
May 9, 2024 $0.158
+1.77%
$7.04 million $113,203
May 8, 2024 $0.155
-3.41%
$6.93 million $109,001
May 7, 2024 $0.161
+0.63%
$7.17 million $190,286
May 6, 2024 $0.16
+1.17%
$7.15 million $230,003
May 5, 2024 $0.158
+1.73%
$7.07 million $393,920
May 4, 2024 $0.156
+4.39%
$6.95 million $251,332
May 3, 2024 $0.149
+4.14%
$6.66 million $114,518
May 2, 2024 $0.143
+3.07%
$6.4 million $99,377
May 1, 2024 $0.138
-0.30%
$6.2 million $105,722
Apr 30, 2024 $0.138
-9.48%
$6.17 million $144,708
Apr 29, 2024 $0.153
-3.01%
$6.81 million $140,847
Apr 28, 2024 $0.157
-3.53%
$7.02 million $129,109
Apr 27, 2024 $0.163
+4.01%
$7.28 million $222,339
Apr 26, 2024 $0.157
-2.04%
$7 million $263,960
Apr 25, 2024 $0.16
-3.64%
$7.15 million $140,898
Apr 24, 2024 $0.166
+2.70%
$7.42 million $166,550
Apr 23, 2024 $0.162
-0.66%
$7.22 million $132,081
Apr 22, 2024 $0.163
+0.76%
$7.27 million $133,991
Apr 21, 2024 $0.162
-0.49%
$7.21 million $160,600
Apr 20, 2024 $0.162
+4.10%
$7.25 million $250,164
Apr 19, 2024 $0.156
-3.30%
$6.96 million $209,483
Apr 18, 2024 $0.161
-1.85%
$7.2 million $175,796
Apr 17, 2024 $0.164
-0.74%
$7.34 million $138,908
Apr 16, 2024 $0.166
+5.15%
$7.39 million $182,294
Apr 15, 2024 $0.158
-0.29%
$7.03 million $247,292
Apr 14, 2024 $0.158
+1.79%
$7.05 million $287,569
Apr 13, 2024 $0.155
-7.05%
$6.93 million $191,985
Apr 12, 2024 $0.167
-18.33%
$7.46 million $207,332
Apr 11, 2024 $0.205
-5.14%
$9.13 million $156,810
Apr 10, 2024 $0.216
+3.95%
$9.62 million $134,921
Apr 9, 2024 $0.207
-3.90%
$9.26 million $135,614
Apr 8, 2024 $0.216
+1.47%
$9.63 million $193,615
Apr 7, 2024 $0.213
+3.00%
$9.49 million $155,065
Apr 6, 2024 $0.207
+0.38%
$9.22 million $170,525
Apr 5, 2024 $0.206
-5.49%
$9.19 million $283,894
Apr 4, 2024 $0.218
+4.87%
$9.72 million $169,951
Apr 3, 2024 $0.208
-0.02%
$9.27 million $176,467
Apr 2, 2024 $0.208
-4.84%
$9.26 million $237,524
Apr 1, 2024 $0.218
-4.91%
$9.73 million $219,678
Mar 31, 2024 $0.229
+3.05%
$10.24 million $194,003
Mar 30, 2024 $0.224
-4.11%
$9.98 million $307,966
Mar 29, 2024 $0.233
+1.61%
$10.41 million $329,372
Mar 28, 2024 $0.231
+2.33%
$10.32 million $287,335
Mar 27, 2024 $0.226
-5.64%
$10.11 million $851,742