Kinetiq Historical Data

KNTQ Page 2
Download
Date Close Price change Market cap Trading volume
Feb 28, 2026 $ 0.141
+6.56%
$ 140.66 million $ 318,289
Feb 27, 2026 $ 0.13
+0.57%
$ 129.78 million $ 206,595
Feb 26, 2026 $ 0.129
+0.52%
$ 129.21 million $ 345,593
Feb 25, 2026 $ 0.13
+5.73%
$ 130.34 million $ 220,950
Feb 24, 2026 $ 0.123
+3.03%
$ 122.92 million $ 321,340
Feb 23, 2026 $ 0.12
-11.79%
$ 120.4 million $ 629,972
Feb 22, 2026 $ 0.136
-4.07%
$ 136.31 million $ 212,541
Feb 21, 2026 $ 0.139
-5.08%
$ 138.83 million $ 564,993
Feb 20, 2026 $ 0.145
+12.25%
$ 145.31 million $ 501,327
Feb 19, 2026 $ 0.128
+6.27%
$ 128.08 million $ 330,558
Feb 18, 2026 $ 0.12
-6.34%
$ 120.85 million $ 307,201
Feb 17, 2026 $ 0.128
+3.90%
$ 127.99 million $ 149,721
Feb 16, 2026 $ 0.123
-2.48%
$ 123 million $ 111,851
Feb 15, 2026 $ 0.126
-5.15%
$ 125.65 million $ 201,607
Feb 14, 2026 $ 0.131
+0.50%
$ 131.14 million $ 168,856
Feb 13, 2026 $ 0.131
+3.56%
$ 130.54 million $ 232,050
Feb 12, 2026 $ 0.125
+1.86%
$ 125.44 million $ 357,388
Feb 11, 2026 $ 0.123
-5.70%
$ 123.05 million $ 1.01 million
Feb 10, 2026 $ 0.131
-8.32%
$ 130.93 million $ 427,168
Feb 9, 2026 $ 0.143
-2.28%
$ 142.81 million $ 715,816
Feb 8, 2026 $ 0.145
+7.84%
$ 145.05 million $ 357,639
Feb 7, 2026 $ 0.135
-6.49%
$ 135.23 million $ 429,395
Feb 6, 2026 $ 0.146
+12.27%
$ 145.95 million $ 1.88 million
Feb 5, 2026 $ 0.132
-18.90%
$ 131.78 million $ 1.67 million
Feb 4, 2026 $ 0.165
+1.07%
$ 164.75 million $ 1.41 million
Feb 3, 2026 $ 0.168
-18.56%
$ 167.5 million $ 2.38 million
Feb 2, 2026 $ 0.205
+22.01%
$ 204.55 million $ 1.96 million
Feb 1, 2026 $ 0.168
-5.48%
$ 167.69 million $ 1.14 million
Jan 31, 2026 $ 0.178
+0.48%
$ 178.04 million $ 2.14 million
Jan 30, 2026 $ 0.179
-8.28%
$ 179 million $ 3.14 million
Jan 29, 2026 $ 0.195
-27.25%
$ 194.84 million $ 3.1 million
Jan 28, 2026 $ 0.269
+9.74%
$ 269.17 million $ 4.74 million
Jan 27, 2026 $ 0.243
+8.97%
$ 243.42 million $ 3.31 million
Jan 26, 2026 $ 0.22
+16.56%
$ 220.21 million $ 1.7 million
Jan 25, 2026 $ 0.189
-19.88%
$ 189.07 million $ 1.59 million
Jan 24, 2026 $ 0.237
+10.29%
$ 237.08 million $ 2.56 million
Jan 23, 2026 $ 0.214
+23.13%
$ 213.87 million $ 1.9 million
Jan 22, 2026 $ 0.174
+3.55%
$ 173.62 million $ 1.25 million
Jan 21, 2026 $ 0.17
+42.03%
$ 170.48 million $ 1.05 million
Jan 20, 2026 $ 0.121
-26.31%
$ 121.07 million $ 1.2 million
Jan 19, 2026 $ 0.164
+4.26%
$ 163.97 million $ 1.65 million
Jan 18, 2026 $ 0.158
+17.79%
$ 157.66 million $ 633,806
Jan 17, 2026 $ 0.134
+15.52%
$ 133.78 million $ 282,124
Jan 16, 2026 $ 0.115
-11.74%
$ 115.39 million $ 454,165
Jan 15, 2026 $ 0.129
-0.23%
$ 129.3 million $ 1.43 million
Jan 14, 2026 $ 0.129
+7.31%
$ 128.82 million $ 1.02 million
Jan 13, 2026 $ 0.119
+31.79%
$ 119.25 million $ 1.04 million
Jan 12, 2026 $ 0.0898
-4.90%
$ 89.83 million $ 373,837
Jan 11, 2026 $ 0.0939
+10.39%
$ 93.88 million $ 217,218
Jan 10, 2026 $ 0.0851
+3.90%
$ 85.08 million $ 132,576