Kinetiq Historical Data

KNTQ Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.115
-7.87%
$ 114.58 million $ 253,621
Mar 25, 2026 $ 0.125
+2.08%
$ 124.53 million $ 357,519
Mar 24, 2026 $ 0.122
+7.25%
$ 121.82 million $ 225,949
Mar 23, 2026 $ 0.114
-0.10%
$ 113.86 million $ 445,750
Mar 22, 2026 $ 0.114
+4.60%
$ 114.13 million $ 350,967
Mar 21, 2026 $ 0.109
-0.05%
$ 109.4 million $ 167,654
Mar 20, 2026 $ 0.109
-2.25%
$ 109.49 million $ 315,228
Mar 19, 2026 $ 0.112
-21.08%
$ 112.12 million $ 826,397
Mar 18, 2026 $ 0.142
-5.47%
$ 142.24 million $ 637,773
Mar 17, 2026 $ 0.149
-8.17%
$ 149.47 million $ 515,620
Mar 16, 2026 $ 0.163
+15.54%
$ 163.36 million $ 780,268
Mar 15, 2026 $ 0.141
-4.09%
$ 140.98 million $ 154,085
Mar 14, 2026 $ 0.147
+10.28%
$ 146.93 million $ 353,777
Mar 13, 2026 $ 0.135
-10.03%
$ 134.83 million $ 767,681
Mar 12, 2026 $ 0.149
+0.37%
$ 149.4 million $ 480,581
Mar 11, 2026 $ 0.148
+7.50%
$ 148.49 million $ 378,929
Mar 10, 2026 $ 0.138
-5.56%
$ 137.99 million $ 495,722
Mar 9, 2026 $ 0.146
+11.67%
$ 145.9 million $ 460,547
Mar 8, 2026 $ 0.131
+1.77%
$ 131.08 million $ 146,706
Mar 7, 2026 $ 0.129
-13.04%
$ 128.81 million $ 548,102
Mar 6, 2026 $ 0.148
+1.02%
$ 147.91 million $ 215,012
Mar 5, 2026 $ 0.146
-7.18%
$ 145.67 million $ 356,139
Mar 4, 2026 $ 0.156
-0.38%
$ 155.99 million $ 407,706
Mar 3, 2026 $ 0.157
-6.97%
$ 156.59 million $ 506,282
Mar 2, 2026 $ 0.168
+13.66%
$ 168.28 million $ 1.13 million
Mar 1, 2026 $ 0.144
+1.30%
$ 143.99 million $ 404,115
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