Kinetiq Historical Data

KNTQ Page 3
Download
Date Close Price change Market cap Trading volume
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
Jan 9, 2026 $ 0.0818
-0.90%
$ 81.83 million $ 507,079
Jan 8, 2026 $ 0.0813
-0.70%
$ 81.34 million $ 344,052
Jan 7, 2026 $ 0.0804
-2.23%
$ 80.43 million $ 173,845
Jan 6, 2026 $ 0.0821
+2.54%
$ 82.1 million $ 504,584
Jan 5, 2026 $ 0.0814
+18.10%
$ 81.36 million $ 471,700
Jan 4, 2026 $ 0.0689
+6.12%
$ 68.93 million $ 339,782
Jan 3, 2026 $ 0.0648
+9.64%
$ 64.8 million $ 118,923
Jan 2, 2026 $ 0.0593
+6.73%
$ 59.34 million $ 232,856
Jan 1, 2026 $ 0.0558
-4.51%
$ 55.8 million $ 311,338
Dec 31, 2025 $ 0.0592
-13.56%
$ 58.47 million $ 389,325
Dec 30, 2025 $ 0.0677
+21.25%
$ 68.31 million $ 216,047
Dec 29, 2025 $ 0.0559
+7.73%
$ 55.81 million $ 182,220
Dec 28, 2025 $ 0.0512
-5.33%
$ 51.98 million $ 195,238
Dec 27, 2025 $ 0.0546
-9.00%
$ 54.82 million $ 287,805
Dec 26, 2025 $ 0.0595
-6.13%
$ 59.55 million $ 338,601
Dec 25, 2025 $ 0.0646
+7.36%
$ 62.39 million $ 513,093
Dec 24, 2025 $ 0.0591
+25.42%
$ 59.78 million $ 338,097
Dec 23, 2025 $ 0.0468
+3.16%
$ 47.5 million $ 499,611
Dec 22, 2025 $ 0.045
-14.93%
$ 45.14 million $ 231,862
Dec 21, 2025 $ 0.0522
-0.05%
$ 52.75 million $ 26,683
Dec 20, 2025 $ 0.0542
+1.16%
$ 52.75 million $ 142,734
Dec 19, 2025 $ 0.0524
+37.67%
$ 52.87 million $ 372,060
Dec 18, 2025 $ 0.0404
+7.18%
$ 38.41 million $ 422,397
Dec 17, 2025 $ 0.0397
-14.93%
$ 37.82 million $ 614,850