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