Register for streaming realtime charts, analysis tools, and prices.
KINEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.138102 | 0.00515 | 3.87% | 0.132433 | 0.140771 | 0.131692 | 69,464.00 |
| Jun 24 2024 | 0.132952 | -0.004567 | -3.32% | 0.137493 | 0.13803 | 0.126938 | 66,660.00 |
| Jun 23 2024 | 0.137519 | 0.000341 | 0.25% | 0.137178 | 0.140169 | 0.135136 | 61,947.00 |
| Jun 22 2024 | 0.137178 | -0.001582 | -1.14% | 0.138848 | 0.144193 | 0.13392 | 37,489.00 |
| Jun 21 2024 | 0.13876 | -0.002915 | -2.06% | 0.141586 | 0.14259 | 0.133519 | 24,932.00 |
| Jun 20 2024 | 0.141675 | -0.000728 | -0.51% | 0.14242 | 0.145459 | 0.136353 | 52,751.00 |
| Jun 19 2024 | 0.142403 | 0.004274 | 3.09% | 0.138201 | 0.142615 | 0.135548 | 32,904.00 |
| Jun 18 2024 | 0.138129 | -0.008124 | -5.55% | 0.146653 | 0.146666 | 0.131847 | 26,853.00 |
| Jun 17 2024 | 0.146253 | -0.011168 | -7.09% | 0.170939 | 0.175743 | 0.144247 | 49,629.00 |
| Jun 16 2024 | 0.157422 | 0.004772 | 3.13% | 0.152545 | 0.160696 | 0.152412 | 60,036.00 |
| Jun 15 2024 | 0.15265 | -0.000275 | -0.18% | 0.152933 | 0.157433 | 0.152108 | 59,984.00 |
| Jun 14 2024 | 0.152925 | -0.008366 | -5.19% | 0.161465 | 0.163149 | 0.150015 | 54,529.00 |
| Jun 13 2024 | 0.161291 | -0.002795 | -1.70% | 0.163916 | 2.09 | 0.157513 | 56,105.00 |
| Jun 12 2024 | 0.164085 | 0.008561 | 5.50% | 0.155577 | 0.173221 | 0.152219 | 53,960.00 |
| Jun 11 2024 | 0.155525 | -0.014669 | -8.62% | 0.170342 | 0.170447 | 0.153857 | 53,852.00 |
| Jun 10 2024 | 0.170194 | -0.001198 | -0.70% | 0.170939 | 0.176029 | 0.16987 | 51,121.00 |
| Jun 09 2024 | 0.171392 | -0.000147 | -0.09% | 0.170939 | 0.175743 | 0.170868 | 57,908.00 |
| Jun 08 2024 | 0.171539 | -0.000844 | -0.49% | 0.172308 | 0.17816 | 0.170037 | 58,801.00 |
| Jun 07 2024 | 0.172383 | -0.019646 | -10.23% | 0.192317 | 0.192317 | 0.172367 | 53,182.00 |
| Jun 06 2024 | 0.192029 | -0.00107 | -0.55% | 0.193067 | 0.197956 | 0.188952 | 56,080.00 |
| Jun 05 2024 | 0.193099 | 0.002822 | 1.48% | 0.186232 | 2.31 | 0.18619 | 45,210.00 |
| Jun 04 2024 | 0.190277 | -0.001449 | -0.76% | 0.191967 | 0.204248 | 0.189523 | 30,212.00 |
| Jun 03 2024 | 0.191726 | 0.001976 | 1.04% | 0.189527 | 0.198519 | 0.1889 | 51,954.00 |
| Jun 02 2024 | 0.189749 | -0.00926 | -4.65% | 0.199009 | 0.200167 | 0.189632 | 52,536.00 |
| Jun 01 2024 | 0.19901 | 0.008929 | 4.70% | 0.190093 | 0.201631 | 0.188337 | 52,712.00 |
| May 31 2024 | 0.190081 | 0.003779 | 2.03% | 0.186232 | 0.196438 | 0.18619 | 56,453.00 |
| May 30 2024 | 0.186302 | -0.011973 | -6.04% | 0.198352 | 0.206906 | 0.185007 | 49,971.00 |
| May 29 2024 | 0.198275 | 0.005636 | 2.93% | 0.192436 | 0.214078 | 0.190373 | 52,392.00 |
| May 28 2024 | 0.192639 | 0.006466 | 3.47% | 0.185741 | 0.217071 | 0.178058 | 55,296.00 |
| May 27 2024 | 0.186174 | -0.008473 | -4.35% | 0.16978 | 0.190466 | 0.168514 | 48,143.00 |
| May 26 2024 | 0.194646 | -0.011835 | -5.73% | 0.218182 | 0.218182 | 0.193142 | 49,762.00 |
| May 25 2024 | 0.206481 | 0.040413 | 24.34% | 0.170255 | 0.240982 | 0.16642 | 56,702.00 |
| May 24 2024 | 0.166068 | -0.003169 | -1.87% | 0.16978 | 0.172229 | 0.160407 | 63,737.00 |
| May 23 2024 | 0.169237 | -0.003833 | -2.21% | 0.173042 | 0.179535 | 0.157901 | 59,884.00 |
| May 22 2024 | 0.17307 | 0.002456 | 1.44% | 0.170486 | 0.180231 | 0.166636 | 57,422.00 |
| May 21 2024 | 0.170615 | -0.004725 | -2.69% | 0.175711 | 0.177422 | 0.168197 | 63,482.00 |
| May 20 2024 | 0.175339 | -0.003519 | -1.97% | 0.164083 | 1.85 | 0.161562 | 44,604.00 |
| May 19 2024 | 0.178858 | 0.010149 | 6.02% | 0.168973 | 0.185209 | 0.166385 | 59,635.00 |
| May 18 2024 | 0.168709 | 0.001626 | 0.97% | 0.1674 | 0.172471 | 0.167157 | 61,715.00 |
| May 17 2024 | 0.167083 | -0.000354 | -0.21% | 0.166529 | 0.172018 | 0.166213 | 60,637.00 |
| May 16 2024 | 0.167437 | -0.006673 | -3.83% | 0.174154 | 0.178735 | 0.163597 | 56,563.00 |
| May 15 2024 | 0.17411 | 0.012833 | 7.96% | 0.164083 | 0.175231 | 0.161562 | 55,392.00 |
| May 14 2024 | 0.161277 | -0.022775 | -12.37% | 0.184996 | 0.185482 | 0.160961 | 53,546.00 |
| May 13 2024 | 0.184052 | -0.010916 | -5.60% | 0.207143 | 1.76 | 0.179083 | 41,664.00 |
| May 12 2024 | 0.194968 | -0.011928 | -5.77% | 0.207143 | 0.232282 | 0.186966 | 48,798.00 |
| May 11 2024 | 0.206895 | 0.051243 | 32.92% | 0.155827 | 0.232508 | 0.152631 | 53,466.00 |
| May 10 2024 | 0.155652 | -0.001644 | -1.05% | 0.157035 | 0.168004 | 0.154132 | 49,909.00 |
| May 09 2024 | 0.157296 | 0.002115 | 1.36% | 0.155303 | 0.157303 | 0.151744 | 56,621.00 |
| May 08 2024 | 0.155181 | -0.004752 | -2.97% | 0.159627 | 0.160343 | 0.152437 | 63,194.00 |
| May 07 2024 | 0.159933 | -0.001139 | -0.71% | 0.160261 | 0.168504 | 0.155857 | 58,089.00 |
| May 06 2024 | 0.161072 | 0.00426 | 2.72% | 0.142713 | 1.93 | 0.14068 | 30,722.00 |
| May 05 2024 | 0.156812 | 0.000657 | 0.42% | 0.156113 | 0.170584 | 0.145679 | 36,211.00 |
| May 04 2024 | 0.156155 | 0.007969 | 5.38% | 0.148011 | 0.160205 | 0.144142 | 30,522.00 |
| May 03 2024 | 0.148186 | 0.00547 | 3.83% | 0.142713 | 0.150174 | 0.14068 | 38,102.00 |
| May 02 2024 | 0.142716 | 0.003485 | 2.50% | 0.139072 | 0.146621 | 0.137513 | 29,059.00 |
| May 01 2024 | 0.139231 | 0.001563 | 1.14% | 0.137193 | 0.13928 | 0.130944 | 23,629.00 |
| Apr 30 2024 | 0.137667 | -0.016218 | -10.54% | 0.15356 | 0.155719 | 0.135055 | 25,171.00 |
| Apr 29 2024 | 0.153886 | -0.004587 | -2.89% | 0.160797 | 1.92 | 0.149188 | 49,306.00 |
| Apr 28 2024 | 0.158472 | -0.004917 | -3.01% | 0.163394 | 0.163632 | 0.156776 | 31,628.00 |
| Apr 27 2024 | 0.163389 | 0.006718 | 4.29% | 0.156832 | 0.163461 | 0.151012 | 24,156.00 |
| Apr 26 2024 | 0.156671 | -0.00293 | -1.84% | 0.159496 | 0.164279 | 0.156263 | 48,149.00 |
| Apr 25 2024 | 0.159601 | -0.00727 | -4.36% | 0.16712 | 0.16878 | 0.157742 | 34,183.00 |
| Apr 24 2024 | 0.166871 | 0.004307 | 2.65% | 0.162731 | 0.167803 | 0.159929 | 39,264.00 |
| Apr 23 2024 | 0.162564 | 0.0003 | 0.19% | 0.162196 | 0.165474 | 0.160748 | 42,486.00 |
| Apr 22 2024 | 0.162264 | -0.001358 | -0.83% | 0.160797 | 1.94 | 0.152013 | 28,033.00 |
| Apr 21 2024 | 0.163622 | 0.001313 | 0.81% | 0.162209 | 0.165737 | 0.157916 | 59,491.00 |
| Apr 20 2024 | 0.162308 | 0.003828 | 2.42% | 0.156204 | 0.163134 | 0.154472 | 47,026.00 |
| Apr 19 2024 | 0.158481 | -0.002594 | -1.61% | 0.160797 | 0.162495 | 0.152013 | 29,916.00 |
| Apr 18 2024 | 0.161075 | -0.003087 | -1.88% | 0.16454 | 0.169454 | 0.158862 | 41,133.00 |
| Apr 17 2024 | 0.164162 | -0.00136 | -0.82% | 0.165403 | 0.174499 | 0.161226 | 24,000.00 |
| Apr 16 2024 | 0.165522 | 0.007925 | 5.03% | 0.157352 | 0.168658 | 0.153557 | 33,985.00 |
| Apr 15 2024 | 0.157597 | 0.000482 | 0.31% | 0.156451 | 0.162369 | 0.14881 | 29,860.00 |
| Apr 14 2024 | 0.157115 | -0.007962 | -4.82% | 0.163967 | 0.16484 | 0.146723 | 22,068.00 |
| Apr 13 2024 | 0.165078 | -0.000174 | -0.11% | 0.164491 | 0.173838 | 0.149186 | 14,152.00 |
| Apr 12 2024 | 0.165252 | -0.037854 | -18.64% | 0.202902 | 0.204654 | 0.164788 | 12,818.00 |
| Apr 11 2024 | 0.203105 | -0.014255 | -6.56% | 0.21711 | 0.217546 | 0.20228 | 4,797.00 |
| Apr 10 2024 | 0.217361 | 0.008563 | 4.10% | 0.208574 | 0.218409 | 0.205099 | 3,390.00 |
| Apr 09 2024 | 0.208798 | -0.007238 | -3.35% | 0.216265 | 0.217854 | 0.205511 | 12,395.00 |
| Apr 08 2024 | 0.216036 | -0.001227 | -0.56% | 0.218252 | 2.06 | 0.204324 | 11,164.00 |
| Apr 07 2024 | 0.217264 | 0.010768 | 5.21% | 0.208262 | 0.218009 | 0.206514 | 9,060.00 |
| Apr 06 2024 | 0.206495 | 0.001752 | 0.86% | 0.204269 | 0.208497 | 0.202829 | 16,922.00 |
| Apr 05 2024 | 0.204743 | -0.013323 | -6.11% | 0.218252 | 0.21845 | 0.204092 | 33,984.00 |
| Apr 04 2024 | 0.218066 | 0.008656 | 4.13% | 0.208587 | 0.219284 | 0.206613 | 13,594.00 |
| Apr 03 2024 | 0.20941 | -0.001905 | -0.90% | 0.211888 | 0.219119 | 0.206398 | 7,754.00 |
| Apr 02 2024 | 0.211315 | -0.008147 | -3.71% | 0.218126 | 0.222372 | 0.20845 | 1,858.00 |
| Apr 01 2024 | 0.219462 | -0.00987 | -4.30% | 0.229468 | 2.11 | 0.214056 | 14,552.00 |
| Mar 31 2024 | 0.229332 | 0.007417 | 3.34% | 0.221931 | 0.230052 | 0.221206 | 17,901.00 |
| Mar 30 2024 | 0.221915 | -0.011674 | -5.00% | 0.233295 | 0.245669 | 0.221401 | 6,880.00 |
| Mar 29 2024 | 0.233589 | 0.001879 | 0.81% | 0.231578 | 0.243333 | 0.223557 | 10,503.00 |
| Mar 28 2024 | 0.23171 | 0.007292 | 3.25% | 0.227722 | 0.238014 | 0.218925 | 30,086.00 |
