Kinetiq Historical Data

KNTQ Page 2
Download
Date Close Price change Market cap Trading volume
Jun 24, 2026 $0.155
-6.30%
$155.02 million $420,001
Jun 23, 2026 $0.166
-2.93%
$165.61 million $534,073
Jun 22, 2026 $0.171
-7.71%
$171.38 million $670,549
Jun 21, 2026 $0.185
-4.26%
$185.34 million $810,704
Jun 20, 2026 $0.194
-0.44%
$193.8 million $331,226
Jun 19, 2026 $0.195
-2.68%
$194.66 million $590,954
Jun 18, 2026 $0.201
-4.51%
$201 million $1.24 million
Jun 17, 2026 $0.211
-12.04%
$210.57 million $1.79 million
Jun 16, 2026 $0.24
+9.54%
$239.63 million $2.88 million
Jun 15, 2026 $0.219
-2.23%
$218.95 million $1.35 million
Jun 14, 2026 $0.223
+6.54%
$223 million $544,278
Jun 13, 2026 $0.209
-2.29%
$209.14 million $668,933
Jun 12, 2026 $0.214
-1.80%
$214.08 million $1.2 million
Jun 11, 2026 $0.217
+5.44%
$216.71 million $1.95 million
Jun 10, 2026 $0.206
-12.19%
$205.59 million $1.8 million
Jun 9, 2026 $0.234
-5.92%
$234.19 million $2.82 million
Jun 8, 2026 $0.248
+3.13%
$247.99 million $3.01 million
Jun 7, 2026 $0.24
+9.22%
$240 million $1.24 million
Jun 6, 2026 $0.219
-0.11%
$219.37 million $1.27 million
Jun 5, 2026 $0.219
-11.00%
$219.46 million $4.59 million
Jun 4, 2026 $0.239
-24.56%
$238.72 million $8.42 million
Jun 3, 2026 $0.322
+14.13%
$322.02 million $7.13 million
Jun 2, 2026 $0.343
+10.83%
$343.38 million $4.8 million
Jun 1, 2026 $0.344
+1.72%
$343.83 million $7.57 million
May 31, 2026 $0.329
+49.31%
$329 million $7.21 million
May 30, 2026 $0.219
+6.89%
$218.74 million $1.72 million
May 29, 2026 $0.205
+8.04%
$204.56 million $1.43 million
May 28, 2026 $0.191
-1.00%
$190.85 million $875,589
May 27, 2026 $0.193
-0.30%
$192.77 million $674,097
May 26, 2026 $0.194
-0.65%
$193.55 million $1.38 million
May 25, 2026 $0.195
-2.08%
$194.74 million $756,808
May 24, 2026 $0.199
+3.15%
$199 million $1.96 million
May 23, 2026 $0.193
+3.90%
$192.95 million $905,036
May 22, 2026 $0.187
-6.61%
$187.04 million $2.8 million
May 21, 2026 $0.199
-3.08%
$199.04 million $5.03 million
May 20, 2026 $0.209
+24.70%
$208.87 million $1.67 million
May 19, 2026 $0.166
+7.70%
$165.99 million $934,086
May 18, 2026 $0.154
-5.28%
$153.51 million $1.13 million
May 17, 2026 $0.16
+16.53%
$159.63 million $1.1 million
May 16, 2026 $0.137
-13.42%
$137.17 million $1.21 million
May 15, 2026 $0.16
-6.76%
$159.61 million $1.17 million
May 14, 2026 $0.175
+28.90%
$175.26 million $1.16 million
May 13, 2026 $0.136
-10.76%
$135.97 million $393,473
May 12, 2026 $0.163
+1.99%
$162.82 million $369,585
May 11, 2026 $0.16
-13.53%
$160.01 million $887,383
May 10, 2026 $0.187
+4.28%
$187.35 million $581,870
May 9, 2026 $0.181
-1.92%
$181.01 million $1.46 million
May 8, 2026 $0.185
+7.51%
$184.52 million $613,040
May 7, 2026 $0.17
-6.22%
$169.77 million $1.72 million
May 6, 2026 $0.183
+45.72%
$182.95 million $5.38 million