KIN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 0.064 | -0.001 | -1.54% | 0.065 | 0.065 | 0.063 | 583,728 |
May 23 2024 | 0.065 | -0.002 | -2.99% | 0.067 | 0.067 | 0.065 | 227,594 |
May 22 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.067 | 0.066 | 150,997 |
May 21 2024 | 0.067 | -0.001 | -1.47% | 0.068 | 0.068 | 0.066 | 354,546 |
May 20 2024 | 0.068 | 0.002 | 3.03% | 0.066 | 0.068 | 0.066 | 1,047,075 |
May 17 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.065 | 211,543 |
May 16 2024 | 0.066 | 0.001 | 1.54% | 0.065 | 0.067 | 0.065 | 595,885 |
May 15 2024 | 0.065 | 0.00 | 0.00% | 0.066 | 0.066 | 0.065 | 547,612 |
May 14 2024 | 0.065 | -0.001 | -1.52% | 0.066 | 0.066 | 0.065 | 108,428 |
May 13 2024 | 0.066 | 0.001 | 1.54% | 0.065 | 0.067 | 0.065 | 1,097,758 |
May 10 2024 | 0.065 | 0.004 | 6.56% | 0.062 | 0.065 | 0.062 | 510,714 |
May 09 2024 | 0.061 | 0.001 | 1.67% | 0.061 | 0.061 | 0.061 | 939,957 |
May 08 2024 | 0.06 | -0.003 | -4.76% | 0.062 | 0.062 | 0.059 | 1,786,040 |
May 07 2024 | 0.063 | -0.001 | -1.56% | 0.063 | 0.063 | 0.063 | 503,431 |
May 06 2024 | 0.064 | -0.002 | -3.03% | 0.067 | 0.067 | 0.062 | 691,564 |
May 03 2024 | 0.066 | -0.001 | -1.49% | 0.067 | 0.067 | 0.066 | 503,671 |
May 02 2024 | 0.067 | 0.001 | 1.52% | 0.067 | 0.0685 | 0.067 | 1,530,475 |
May 01 2024 | 0.066 | -0.003 | -4.35% | 0.068 | 0.068 | 0.066 | 357,925 |
Apr 30 2024 | 0.069 | -0.002 | -2.82% | 0.071 | 0.071 | 0.069 | 691,270 |
Apr 29 2024 | 0.071 | -0.001 | -1.39% | 0.072 | 0.074 | 0.0705 | 1,639,833 |
Apr 26 2024 | 0.072 | 0.003 | 4.35% | 0.07 | 0.072 | 0.07 | 207,004 |
Apr 24 2024 | 0.069 | 0.002 | 2.99% | 0.068 | 0.069 | 0.068 | 168,383 |
Apr 23 2024 | 0.067 | -0.004 | -5.63% | 0.071 | 0.071 | 0.067 | 752,561 |
Apr 22 2024 | 0.071 | 0.00 | 0.00% | 0.072 | 0.073 | 0.071 | 465,523 |
Apr 19 2024 | 0.071 | -0.001 | -1.39% | 0.072 | 0.075 | 0.071 | 2,810,530 |
Apr 18 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.073 | 0.07 | 2,426,072 |
Apr 17 2024 | 0.072 | -0.002 | -2.70% | 0.074 | 0.074 | 0.07 | 1,775,248 |
Apr 16 2024 | 0.074 | -0.003 | -3.90% | 0.077 | 0.077 | 0.074 | 1,630,683 |
Apr 15 2024 | 0.077 | -0.009 | -10.47% | 0.081 | 0.081 | 0.076 | 2,057,149 |
Apr 12 2024 | 0.086 | 0.00 | 0.00% | 0.086 | 0.086 | 0.086 | 0.00 |
Apr 11 2024 | 0.086 | 0.001 | 1.18% | 0.084 | 0.086 | 0.079 | 3,267,396 |
Apr 10 2024 | 0.085 | 0.007 | 8.97% | 0.078 | 0.088 | 0.078 | 4,116,444 |
Apr 09 2024 | 0.078 | 0.007 | 9.86% | 0.073 | 0.08 | 0.073 | 5,081,097 |
Apr 08 2024 | 0.071 | 0.00 | 0.00% | 0.074 | 0.074 | 0.071 | 170,529 |
Apr 05 2024 | 0.071 | -0.002 | -2.74% | 0.073 | 0.073 | 0.07 | 1,860,263 |
Apr 04 2024 | 0.073 | 0.003 | 4.29% | 0.072 | 0.076 | 0.072 | 1,167,703 |
Apr 03 2024 | 0.07 | 0.004 | 6.06% | 0.067 | 0.07 | 0.067 | 2,356,118 |
Apr 02 2024 | 0.066 | 0.00 | 0.00% | 0.067 | 0.068 | 0.064 | 1,093,704 |
Mar 28 2024 | 0.066 | 0.006 | 10.00% | 0.061 | 0.068 | 0.061 | 964,557 |
Mar 27 2024 | 0.06 | -0.003 | -4.76% | 0.064 | 0.064 | 0.06 | 463,059 |
Mar 26 2024 | 0.063 | 0.00 | 0.00% | 0.064 | 0.069 | 0.063 | 904,642 |
Mar 25 2024 | 0.063 | 0.003 | 5.00% | 0.061 | 0.066 | 0.0585 | 2,307,656 |
Mar 22 2024 | 0.06 | -0.004 | -6.25% | 0.063 | 0.063 | 0.06 | 1,502,595 |
Mar 21 2024 | 0.064 | -0.001 | -1.54% | 0.065 | 0.065 | 0.064 | 216,138 |
Mar 20 2024 | 0.065 | 0.001 | 1.56% | 0.064 | 0.065 | 0.062 | 174,129 |
Mar 19 2024 | 0.064 | -0.001 | -1.54% | 0.066 | 0.066 | 0.06 | 731,007 |
Mar 18 2024 | 0.065 | -0.003 | -4.41% | 0.068 | 0.068 | 0.065 | 866,964 |
Mar 15 2024 | 0.068 | -0.001 | -1.45% | 0.068 | 0.069 | 0.068 | 647,403 |
Mar 14 2024 | 0.069 | 0.00 | 0.00% | 0.07 | 0.07 | 0.069 | 1,095,780 |
Mar 13 2024 | 0.069 | 0.002 | 2.99% | 0.069 | 0.069 | 0.067 | 313,512 |
Mar 12 2024 | 0.067 | 0.00 | 0.00% | 0.068 | 0.068 | 0.067 | 189,960 |
Mar 11 2024 | 0.067 | -0.002 | -2.90% | 0.07 | 0.07 | 0.067 | 1,694,975 |
Mar 08 2024 | 0.069 | 0.00 | 0.00% | 0.069 | 0.069 | 0.069 | 1,275,138 |
Mar 07 2024 | 0.069 | 0.004 | 6.15% | 0.069 | 0.069 | 0.067 | 2,084,963 |
Mar 06 2024 | 0.065 | 0.002 | 3.17% | 0.064 | 0.066 | 0.064 | 1,016,467 |
Mar 05 2024 | 0.063 | 0.004 | 6.78% | 0.06 | 0.063 | 0.06 | 2,436,825 |
Mar 04 2024 | 0.059 | 0.00 | 0.00% | 0.06 | 0.06 | 0.059 | 152,925 |
Mar 01 2024 | 0.059 | 0.00 | 0.00% | 0.06 | 0.06 | 0.059 | 363,816 |
Feb 29 2024 | 0.059 | -0.001 | -1.67% | 0.06 | 0.06 | 0.059 | 388,804 |
Feb 28 2024 | 0.06 | 0.001 | 1.69% | 0.06 | 0.06 | 0.06 | 723,635 |
Feb 27 2024 | 0.059 | -0.001 | -1.67% | 0.06 | 0.06 | 0.058 | 428,156 |
Feb 26 2024 | 0.06 | 0.0005 | 0.84% | 0.058 | 0.06 | 0.058 | 609,617 |