Register for real-time alerts, custom portfolio, and market movers
KINTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 0.860 | 0.010 | 1.18% | 0.840 | 0.860 | 0.810 | 857.00 |
| May 12 2024 | 0.850 | 0.020 | 2.41% | 0.830 | 0.860 | 0.810 | 2,736.00 |
| May 11 2024 | 0.830 | -0.050 | -5.68% | 0.840 | 0.880 | 0.810 | 3,690.00 |
| May 10 2024 | 0.880 | 0.020 | 2.33% | 0.860 | 0.880 | 0.830 | 926.00 |
| May 09 2024 | 0.860 | 0.020 | 2.38% | 0.830 | 0.860 | 0.820 | 3,155.00 |
| May 08 2024 | 0.840 | -0.050 | -5.62% | 0.890 | 0.900 | 0.840 | 2,502.00 |
| May 07 2024 | 0.890 | 0.00 | 0.00% | 0.880 | 0.900 | 0.870 | 742.00 |
| May 06 2024 | 0.890 | 0.020 | 2.30% | 0.870 | 0.890 | 0.860 | 3,525.00 |
| May 05 2024 | 0.870 | -0.060 | -6.45% | 0.910 | 0.910 | 0.800 | 7,842.00 |
| May 04 2024 | 0.930 | 0.010 | 1.09% | 0.900 | 0.940 | 0.900 | 1,764.00 |
| May 03 2024 | 0.920 | 0.090 | 10.84% | 0.820 | 0.940 | 0.810 | 4,143.00 |
| May 02 2024 | 0.830 | 0.050 | 6.41% | 0.780 | 0.850 | 0.720 | 8,875.00 |
| May 01 2024 | 0.780 | 0.00 | 0.00% | 0.770 | 0.790 | 0.760 | 5,946.00 |
| Apr 30 2024 | 0.780 | -0.090 | -10.34% | 0.890 | 0.890 | 0.770 | 6,046.00 |
| Apr 29 2024 | 0.870 | -0.010 | -1.14% | 0.890 | 0.890 | 0.870 | 770.00 |
| Apr 28 2024 | 0.880 | 0.020 | 2.33% | 0.850 | 0.880 | 0.850 | 1,139.00 |
| Apr 27 2024 | 0.860 | 0.00 | 0.00% | 0.860 | 0.890 | 0.850 | 774.00 |
| Apr 26 2024 | 0.860 | 0.00 | 0.00% | 0.860 | 0.880 | 0.830 | 1,279.00 |
| Apr 25 2024 | 0.860 | 0.00 | 0.00% | 0.850 | 0.870 | 0.850 | 1,111.00 |
| Apr 24 2024 | 0.860 | -0.030 | -3.37% | 0.890 | 0.900 | 0.860 | 2,142.00 |
| Apr 23 2024 | 0.890 | 0.00 | 0.00% | 0.890 | 0.910 | 0.870 | 5,131.00 |
| Apr 22 2024 | 0.890 | 0.040 | 4.71% | 0.850 | 0.890 | 0.840 | 2,568.00 |
| Apr 21 2024 | 0.850 | -0.030 | -3.41% | 0.870 | 0.890 | 0.850 | 2,831.00 |
| Apr 20 2024 | 0.880 | -0.020 | -2.22% | 0.910 | 0.910 | 0.870 | 5,057.00 |
| Apr 19 2024 | 0.900 | 0.080 | 9.76% | 0.800 | 0.920 | 0.800 | 2,540.00 |
| Apr 18 2024 | 0.820 | -0.030 | -3.53% | 0.850 | 0.870 | 0.770 | 3,277.00 |
| Apr 17 2024 | 0.850 | -0.020 | -2.30% | 0.870 | 0.910 | 0.840 | 3,773.00 |
| Apr 16 2024 | 0.870 | 0.040 | 4.82% | 0.830 | 0.880 | 0.790 | 3,691.00 |
| Apr 15 2024 | 0.830 | -0.090 | -9.78% | 0.920 | 0.940 | 0.790 | 3,135.00 |
| Apr 14 2024 | 0.920 | 0.140 | 17.95% | 0.790 | 0.920 | 0.790 | 2,825.00 |
| Apr 13 2024 | 0.780 | -0.190 | -19.59% | 0.970 | 0.980 | 0.760 | 10,569.00 |
| Apr 12 2024 | 0.970 | -0.050 | -4.90% | 1.01 | 1.06 | 0.950 | 6,341.00 |
| Apr 11 2024 | 1.02 | -0.100 | -8.93% | 1.13 | 1.16 | 0.970 | 9,721.00 |
| Apr 10 2024 | 1.12 | -0.030 | -2.61% | 1.15 | 1.18 | 1.10 | 1,760.00 |
| Apr 09 2024 | 1.15 | -0.060 | -4.96% | 1.23 | 1.23 | 1.05 | 7,049.00 |
| Apr 08 2024 | 1.21 | 0.080 | 7.08% | 1.14 | 1.29 | 1.13 | 10,637.00 |
| Apr 07 2024 | 1.13 | 0.200 | 21.51% | 0.920 | 1.20 | 0.910 | 9,054.00 |
| Apr 06 2024 | 0.930 | 0.010 | 1.09% | 0.910 | 0.930 | 0.910 | 1,839.00 |
| Apr 05 2024 | 0.920 | -0.060 | -6.12% | 0.970 | 1.00 | 0.880 | 3,194.00 |
| Apr 04 2024 | 0.980 | -0.010 | -1.01% | 1.01 | 1.02 | 0.960 | 7,714.00 |
| Apr 03 2024 | 0.990 | -0.020 | -1.98% | 1.01 | 1.02 | 0.970 | 1,078.00 |
| Apr 02 2024 | 1.01 | -0.040 | -3.81% | 1.05 | 1.10 | 0.990 | 2,703.00 |
| Apr 01 2024 | 1.05 | -0.050 | -4.55% | 1.09 | 1.09 | 1.05 | 2,960.00 |
| Mar 31 2024 | 1.10 | -0.030 | -2.65% | 1.11 | 1.12 | 1.08 | 3,936.00 |
| Mar 30 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.15 | 1.11 | 3,140.00 |
| Mar 29 2024 | 1.13 | -0.020 | -1.74% | 1.15 | 1.17 | 1.11 | 3,892.00 |
| Mar 28 2024 | 1.15 | -0.030 | -2.54% | 1.17 | 1.19 | 1.15 | 6,218.00 |
| Mar 27 2024 | 1.18 | -0.010 | -0.84% | 1.18 | 1.21 | 1.17 | 1,906.00 |
| Mar 26 2024 | 1.19 | -0.010 | -0.83% | 1.20 | 1.23 | 1.17 | 2,698.00 |
| Mar 25 2024 | 1.20 | 0.040 | 3.45% | 1.16 | 1.24 | 1.15 | 4,928.00 |
| Mar 24 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.20 | 1.13 | 4,818.00 |
| Mar 23 2024 | 1.16 | 0.040 | 3.57% | 1.13 | 1.21 | 1.09 | 2,817.00 |
| Mar 22 2024 | 1.12 | 0.010 | 0.90% | 1.11 | 1.15 | 1.05 | 4,237.00 |
| Mar 21 2024 | 1.11 | -0.070 | -5.93% | 1.16 | 1.24 | 1.05 | 5,854.00 |
| Mar 20 2024 | 1.18 | 0.120 | 11.32% | 1.06 | 1.21 | 1.05 | 9,665.00 |
| Mar 19 2024 | 1.06 | -0.100 | -8.62% | 1.17 | 1.17 | 1.03 | 11,935.00 |
| Mar 18 2024 | 1.16 | -0.130 | -10.08% | 1.27 | 1.27 | 1.13 | 4,449.00 |
| Mar 17 2024 | 1.29 | 0.200 | 18.35% | 1.08 | 1.36 | 1.08 | 9,654.00 |
| Mar 16 2024 | 1.09 | -0.210 | -16.15% | 1.30 | 1.37 | 1.08 | 18,658.00 |
| Mar 15 2024 | 1.30 | -0.080 | -5.80% | 1.38 | 1.68 | 1.28 | 13,117.00 |
| Mar 14 2024 | 1.38 | 0.010 | 0.73% | 1.39 | 1.42 | 1.27 | 9,366.00 |
| Mar 13 2024 | 1.37 | -0.140 | -9.27% | 1.53 | 1.53 | 1.32 | 13,628.00 |
| Mar 12 2024 | 1.51 | 0.300 | 24.79% | 1.19 | 1.69 | 1.11 | 39,740.00 |
| Mar 11 2024 | 1.21 | -0.030 | -2.42% | 1.23 | 1.29 | 1.17 | 19,368.00 |
| Mar 10 2024 | 1.24 | -0.100 | -7.46% | 1.35 | 1.44 | 1.24 | 17,012.00 |
| Mar 09 2024 | 1.34 | 0.060 | 4.69% | 1.30 | 1.44 | 1.28 | 25,657.00 |
| Mar 08 2024 | 1.28 | -0.210 | -14.09% | 1.51 | 1.61 | 1.12 | 39,755.00 |
| Mar 07 2024 | 1.49 | -0.150 | -9.15% | 1.61 | 1.70 | 1.26 | 44,284.00 |
| Mar 06 2024 | 1.64 | 0.620 | 60.78% | 1.02 | 1.98 | 1.02 | 150,267.00 |
| Mar 05 2024 | 1.02 | 0.080 | 8.51% | 0.930 | 1.55 | 0.780 | 142,654.00 |
| Mar 04 2024 | 0.940 | 0.150 | 18.99% | 0.800 | 0.960 | 0.760 | 28,987.00 |
| Mar 03 2024 | 0.790 | 0.030 | 3.95% | 0.760 | 0.800 | 0.750 | 8,830.00 |
| Mar 02 2024 | 0.760 | 0.040 | 5.56% | 0.740 | 0.790 | 0.720 | 7,716.00 |
| Mar 01 2024 | 0.720 | -0.030 | -4.00% | 0.750 | 0.770 | 0.690 | 18,118.00 |
| Feb 29 2024 | 0.750 | 0.030 | 4.17% | 0.730 | 0.760 | 0.720 | 9,574.00 |
| Feb 28 2024 | 0.720 | 0.010 | 1.41% | 0.730 | 0.750 | 0.710 | 7,451.00 |
| Feb 27 2024 | 0.710 | -0.040 | -5.33% | 0.750 | 0.750 | 0.710 | 5,297.00 |
| Feb 26 2024 | 0.750 | 0.040 | 5.63% | 0.710 | 0.750 | 0.690 | 1,519.00 |
| Feb 25 2024 | 0.710 | -0.010 | -1.39% | 0.720 | 0.720 | 0.690 | 2,361.00 |
| Feb 24 2024 | 0.720 | 0.00 | 0.00% | 0.740 | 0.750 | 0.690 | 3,823.00 |
| Feb 23 2024 | 0.720 | -0.020 | -2.70% | 0.720 | 0.740 | 0.680 | 3,510.00 |
| Feb 22 2024 | 0.740 | 0.040 | 5.71% | 0.700 | 0.750 | 0.670 | 7,395.00 |
| Feb 21 2024 | 0.700 | -0.060 | -7.89% | 0.740 | 0.740 | 0.700 | 4,530.00 |
| Feb 20 2024 | 0.760 | 0.020 | 2.70% | 0.750 | 0.760 | 0.730 | 3,572.00 |
| Feb 19 2024 | 0.740 | -0.040 | -5.13% | 0.780 | 0.790 | 0.740 | 10,109.00 |
| Feb 18 2024 | 0.780 | -0.020 | -2.50% | 0.810 | 0.820 | 0.760 | 16,019.00 |
| Feb 17 2024 | 0.800 | -0.030 | -3.61% | 0.820 | 0.820 | 0.780 | 6,813.00 |
| Feb 16 2024 | 0.830 | 0.00 | 0.00% | 0.810 | 0.850 | 0.800 | 4,565.00 |
| Feb 15 2024 | 0.830 | 0.010 | 1.22% | 0.830 | 0.850 | 0.800 | 7,534.00 |
| Feb 14 2024 | 0.820 | -0.030 | -3.53% | 0.880 | 0.880 | 0.780 | 10,205.00 |
