Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KINTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000182 | -0.000026 | -12.50% | 0.000184 | 0.000185 | 0.000179 | 3,858.00 |
| Jul 17 2024 | 0.000208 | 0.000015 | 7.76% | 0.00018 | 0.000208 | 0.00018 | 34.00 |
| Jul 16 2024 | 0.000193 | 0.00000010 | 0.05% | 0.000193 | 0.000193 | 0.000183 | 1,125.00 |
| Jul 15 2024 | 0.000193 | 0.000016 | 9.03% | 0.000193 | 0.000193 | 0.000193 | 11.00 |
| Jul 14 2024 | 0.000177 | -0.000013 | -6.85% | 0.000177 | 0.000177 | 0.000177 | 11.00 |
| Jul 13 2024 | 0.00019 | -0.000014 | -6.88% | 0.000204 | 0.000205 | 0.00019 | 5,689.00 |
| Jul 12 2024 | 0.000203 | -0.00000700 | -3.33% | 0.000207 | 0.000207 | 0.000203 | 680.00 |
| Jul 11 2024 | 0.00021 | -0.00000200 | -0.94% | 0.000215 | 0.000215 | 0.000209 | 478.00 |
| Jul 10 2024 | 0.000213 | -0.00000200 | -0.93% | 0.000216 | 0.000245 | 0.00021 | 1,176.00 |
| Jul 09 2024 | 0.000215 | -0.00000300 | -1.38% | 0.000214 | 0.000245 | 0.000202 | 209.00 |
| Jul 08 2024 | 0.000217 | 0.000021 | 10.67% | 0.000207 | 0.000217 | 0.000206 | 182.00 |
| Jul 07 2024 | 0.000197 | 0.000022 | 12.55% | 0.000193 | 0.000223 | 0.000193 | 7,411.00 |
| Jul 06 2024 | 0.000175 | 0.00 | 0.00% | 0.000175 | 0.000175 | 0.000175 | 0.00 |
| Jul 05 2024 | 0.000175 | -0.00007 | -28.58% | 0.000214 | 0.000227 | 0.000175 | 560.00 |
| Jul 04 2024 | 0.000245 | 0.00003 | 13.98% | 0.000217 | 0.000245 | 0.000208 | 36.00 |
| Jul 03 2024 | 0.000215 | 0.000055 | 34.42% | 0.00016 | 0.000232 | 0.00016 | 1,384.00 |
| Jul 02 2024 | 0.00016 | 0.00000300 | 1.92% | 0.00016 | 0.00016 | 0.00016 | 10.00 |
| Jul 01 2024 | 0.000157 | -0.000015 | -8.73% | 0.000151 | 0.000157 | 0.000151 | 6,224.00 |
| Jun 30 2024 | 0.000172 | 0.00005 | 40.88% | 0.000161 | 0.000172 | 0.000148 | 68.00 |
| Jun 29 2024 | 0.000122 | -0.000016 | -11.58% | 0.000118 | 0.000123 | 0.000118 | 6,532.00 |
| Jun 28 2024 | 0.000138 | 0.000011 | 8.63% | 0.000121 | 0.000138 | 0.000119 | 41.00 |
| Jun 27 2024 | 0.000128 | -0.00000500 | -3.79% | 0.000128 | 0.000128 | 0.000128 | 22.00 |
| Jun 26 2024 | 0.000132 | 0.00001 | 8.21% | 0.000133 | 0.000133 | 0.000131 | 200.00 |
| Jun 25 2024 | 0.000122 | 0.00000300 | 2.53% | 0.000121 | 0.000122 | 0.000119 | 1,354.00 |
| Jun 24 2024 | 0.000118 | 0.00 | 0.00% | 0.000118 | 0.000118 | 0.000118 | 0.00 |
| Jun 23 2024 | 0.000118 | 0.000012 | 11.32% | 0.000116 | 0.000118 | 0.000116 | 46.00 |
| Jun 22 2024 | 0.000106 | -0.000031 | -22.64% | 0.000129 | 0.000129 | 0.000102 | 1,296.00 |
| Jun 21 2024 | 0.000137 | -0.00000800 | -5.54% | 0.000121 | 0.000137 | 0.000121 | 70.00 |
| Jun 20 2024 | 0.000144 | 0.000019 | 15.18% | 0.000126 | 0.000144 | 0.000112 | 1,637.00 |
| Jun 19 2024 | 0.000125 | -0.000034 | -21.42% | 0.00014 | 0.000158 | 0.000123 | 887.00 |
| Jun 18 2024 | 0.000159 | 0.000012 | 8.16% | 0.000147 | 0.000159 | 0.000139 | 518.00 |
| Jun 17 2024 | 0.000147 | -0.00000200 | -1.35% | 0.000149 | 0.000154 | 0.000144 | 17,823.00 |
| Jun 16 2024 | 0.000149 | -0.00000700 | -4.50% | 0.000155 | 0.000155 | 0.000147 | 12,294.00 |
| Jun 15 2024 | 0.000156 | -0.00001 | -6.04% | 0.000166 | 0.000166 | 0.000155 | 10,057.00 |
| Jun 14 2024 | 0.000166 | -0.00000400 | -2.36% | 0.000169 | 0.000171 | 0.000165 | 11,445.00 |
| Jun 13 2024 | 0.00017 | -0.00000040 | -0.24% | 0.00017 | 0.000171 | 0.000165 | 2,782.00 |
| Jun 12 2024 | 0.00017 | 0.00000200 | 1.19% | 0.000167 | 0.000171 | 0.00016 | 15,076.00 |
| Jun 11 2024 | 0.000168 | 0.00000300 | 1.82% | 0.000164 | 0.000171 | 0.000164 | 16,093.00 |
| Jun 10 2024 | 0.000165 | 0.00000020 | 0.12% | 0.000164 | 0.000167 | 0.000162 | 16,772.00 |
| Jun 09 2024 | 0.000164 | -0.00000200 | -1.20% | 0.000166 | 0.000168 | 0.000163 | 17,500.00 |
| Jun 08 2024 | 0.000167 | -0.00000100 | -0.60% | 0.000168 | 0.000169 | 0.000165 | 16,660.00 |
| Jun 07 2024 | 0.000168 | 0.00000200 | 1.21% | 0.000166 | 0.000172 | 0.000161 | 13,958.00 |
| Jun 06 2024 | 0.000166 | 0.00000100 | 0.61% | 0.000165 | 0.00017 | 0.000164 | 13,783.00 |
| Jun 05 2024 | 0.000165 | -0.00001 | -5.74% | 0.000174 | 0.000175 | 0.00016 | 9,591.00 |
| Jun 04 2024 | 0.000174 | 0.00000400 | 2.35% | 0.000171 | 0.000178 | 0.000166 | 6,100.00 |
| Jun 03 2024 | 0.000171 | -0.00000600 | -3.40% | 0.000176 | 0.000182 | 0.000163 | 5,496.00 |
| Jun 02 2024 | 0.000177 | -0.00000300 | -1.67% | 0.000183 | 0.000183 | 0.000176 | 11,825.00 |
| Jun 01 2024 | 0.00018 | -0.00000700 | -3.75% | 0.000186 | 0.00019 | 0.000179 | 8,370.00 |
| May 31 2024 | 0.000187 | -0.00000700 | -3.61% | 0.000193 | 0.000196 | 0.000184 | 6,466.00 |
| May 30 2024 | 0.000194 | 0.00000100 | 0.52% | 0.000193 | 0.000196 | 0.000184 | 9,608.00 |
| May 29 2024 | 0.000193 | 0.00 | 0.00% | 0.000194 | 0.000196 | 0.000179 | 12,563.00 |
| May 28 2024 | 0.000193 | -0.00000100 | -0.52% | 0.000193 | 0.000198 | 0.000188 | 9,882.00 |
| May 27 2024 | 0.000194 | -0.00000400 | -2.02% | 0.000197 | 0.000199 | 0.000187 | 10,478.00 |
| May 26 2024 | 0.000198 | 0.00000200 | 1.02% | 0.000196 | 0.000202 | 0.000193 | 6,813.00 |
| May 25 2024 | 0.000196 | -0.000014 | -6.65% | 0.00021 | 0.000211 | 0.000186 | 7,013.00 |
| May 24 2024 | 0.000211 | 0.00000700 | 3.44% | 0.000202 | 0.000215 | 0.000201 | 8,567.00 |
| May 23 2024 | 0.000204 | 0.00000090 | 0.44% | 0.000204 | 0.00021 | 0.000198 | 7,364.00 |
| May 22 2024 | 0.000203 | -0.00001 | -4.69% | 0.000213 | 0.000219 | 0.000201 | 10,788.00 |
| May 21 2024 | 0.000213 | -0.00000100 | -0.47% | 0.000213 | 0.000221 | 0.00021 | 8,824.00 |
| May 20 2024 | 0.000214 | -0.000049 | -18.65% | 0.000263 | 0.000264 | 0.000214 | 9,928.00 |
| May 19 2024 | 0.000263 | -0.00000400 | -1.50% | 0.000265 | 0.000269 | 0.000261 | 5,294.00 |
| May 18 2024 | 0.000266 | -0.00000500 | -1.84% | 0.000276 | 0.000276 | 0.000262 | 3,701.00 |
| May 17 2024 | 0.000272 | 0.00000800 | 3.04% | 0.000263 | 0.000276 | 0.000249 | 6,383.00 |
| May 16 2024 | 0.000263 | -0.00000030 | -0.11% | 0.000261 | 0.000272 | 0.000253 | 5,564.00 |
| May 15 2024 | 0.000264 | -0.00000600 | -2.23% | 0.000268 | 0.000276 | 0.000254 | 6,153.00 |
| May 14 2024 | 0.000269 | -0.000015 | -5.27% | 0.000285 | 0.0003 | 0.000267 | 4,555.00 |
| May 13 2024 | 0.000285 | -0.00000070 | -0.25% | 0.000286 | 0.00029 | 0.000266 | 4,774.00 |
| May 12 2024 | 0.000285 | 0.000019 | 7.13% | 0.000265 | 0.000292 | 0.000265 | 7,984.00 |
| May 11 2024 | 0.000267 | -0.000024 | -8.27% | 0.000289 | 0.000291 | 0.00026 | 8,917.00 |
| May 10 2024 | 0.00029 | 0.000021 | 7.79% | 0.000274 | 0.000295 | 0.00027 | 4,843.00 |
| May 09 2024 | 0.00027 | -0.000011 | -3.93% | 0.000278 | 0.000282 | 0.000264 | 4,140.00 |
| May 08 2024 | 0.00028 | -0.000016 | -5.40% | 0.000295 | 0.000297 | 0.000271 | 3,183.00 |
| May 07 2024 | 0.000296 | 0.000014 | 4.95% | 0.000283 | 0.000296 | 0.000275 | 5,247.00 |
| May 06 2024 | 0.000283 | 0.00000100 | 0.36% | 0.000281 | 0.000283 | 0.000268 | 7,472.00 |
| May 05 2024 | 0.000282 | -0.00000900 | -3.10% | 0.000289 | 0.000293 | 0.000279 | 6,652.00 |
| May 04 2024 | 0.000291 | 0.00001 | 3.56% | 0.000281 | 0.0003 | 0.000277 | 4,339.00 |
| May 03 2024 | 0.000281 | 0.00000500 | 1.81% | 0.000277 | 0.000281 | 0.000267 | 9,779.00 |
| May 02 2024 | 0.000276 | 0.000018 | 7.00% | 0.000258 | 0.000281 | 0.000254 | 8,234.00 |
| May 01 2024 | 0.000257 | -0.00000100 | -0.39% | 0.000257 | 0.000267 | 0.000244 | 8,195.00 |
| Apr 30 2024 | 0.000259 | -0.000015 | -5.49% | 0.000272 | 0.000282 | 0.000257 | 10,756.00 |
| Apr 29 2024 | 0.000273 | 0.000013 | 4.99% | 0.000259 | 0.000286 | 0.000258 | 9,248.00 |
| Apr 28 2024 | 0.000261 | -0.00000400 | -1.51% | 0.000265 | 0.000266 | 0.000254 | 7,244.00 |
| Apr 27 2024 | 0.000265 | -0.000016 | -5.70% | 0.000281 | 0.000285 | 0.000262 | 10,266.00 |
| Apr 26 2024 | 0.000281 | 0.000017 | 6.45% | 0.000263 | 0.000286 | 0.000263 | 5,573.00 |
| Apr 25 2024 | 0.000264 | -0.000014 | -5.05% | 0.000274 | 0.00028 | 0.000263 | 11,757.00 |
| Apr 24 2024 | 0.000277 | 0.00000400 | 1.46% | 0.000274 | 0.000278 | 0.000265 | 9,798.00 |
| Apr 23 2024 | 0.000273 | -0.00000400 | -1.44% | 0.000279 | 0.000285 | 0.000268 | 9,272.00 |
| Apr 22 2024 | 0.000277 | 0.00000500 | 1.84% | 0.000272 | 0.000283 | 0.000265 | 8,902.00 |
| Apr 21 2024 | 0.000272 | -0.00000300 | -1.09% | 0.000275 | 0.000285 | 0.000268 | 11,518.00 |
| Apr 20 2024 | 0.000276 | -0.000017 | -5.80% | 0.000293 | 0.000297 | 0.000273 | 6,022.00 |
