KIN Historical USD Price
Daily close · Sep 27, 2017 → Sep 25, 2018Daily price history
Aug 27, 2018 → Sep 25, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-09-25 | $0.00006981 | $0.00006981 | $0.00006228 | $0.00006499 | $321,320.15 |
| 2018-09-24 | $0.00007354 | $0.00007475 | $0.00006945 | $0.00006987 | $228,880.18 |
| 2018-09-23 | $0.00007245 | $0.00007547 | $0.00007203 | $0.00007358 | $124,782.11 |
| 2018-09-22 | $0.0000727 | $0.00007435 | $0.00007022 | $0.00007247 | $156,715.25 |
| 2018-09-21 | $0.0000644 | $0.00007357 | $0.00006375 | $0.0000727 | $419,629.32 |
| 2018-09-20 | $0.00006449 | $0.00006692 | $0.00005656 | $0.00006435 | $1.15M |
| 2018-09-19 | $0.00006515 | $0.00006729 | $0.0000639 | $0.00006458 | $378,934.00 |
| 2018-09-18 | $0.00006388 | $0.00006768 | $0.00006324 | $0.00006519 | $270,274.83 |
| 2018-09-17 | $0.00006886 | $0.00006968 | $0.00006161 | $0.000064 | $193,777.28 |
| 2018-09-16 | $0.00006807 | $0.00006985 | $0.00006554 | $0.00006884 | $65,019.19 |
| 2018-09-15 | $0.00006613 | $0.00006918 | $0.00006461 | $0.00006814 | $212,207.99 |
| 2018-09-14 | $0.00006778 | $0.00006996 | $0.00006521 | $0.0000661 | $266,873.73 |
| 2018-09-13 | $0.00006403 | $0.0000695 | $0.00006308 | $0.000068 | $469,734.12 |
| 2018-09-12 | $0.00006814 | $0.00006865 | $0.00006229 | $0.00006523 | $367,682.13 |
| 2018-09-11 | $0.00007095 | $0.00007197 | $0.00006526 | $0.00006826 | $264,117.60 |
| 2018-09-10 | $0.00007106 | $0.0000721 | $0.00006759 | $0.00007083 | $228,052.56 |
| 2018-09-09 | $0.00006981 | $0.00007391 | $0.00006745 | $0.00007096 | $108,397.01 |
| 2018-09-08 | $0.0000706 | $0.0000742 | $0.00006714 | $0.00006997 | $182,480.79 |
| 2018-09-07 | $0.00007274 | $0.00007749 | $0.00007039 | $0.00007065 | $275,861.67 |
| 2018-09-06 | $0.00007708 | $0.0000772 | $0.00007172 | $0.00007275 | $502,490.34 |
| 2018-09-05 | $0.00009332 | $0.0000946 | $0.00007656 | $0.00007722 | $807,054.51 |
| 2018-09-04 | $0.00009578 | $0.00009952 | $0.00008924 | $0.00009467 | $310,688.45 |
| 2018-09-03 | $0.00010031 | $0.00010112 | $0.00009264 | $0.00009541 | $193,065.31 |
| 2018-09-02 | $0.00010104 | $0.00010536 | $0.00009404 | $0.00010037 | $751,570.47 |
| 2018-09-01 | $0.00009455 | $0.0001031 | $0.00009455 | $0.00010119 | $316,584.38 |
| 2018-08-31 | $0.00009504 | $0.00010252 | $0.00009389 | $0.0000947 | $1.14M |
| 2018-08-30 | $0.00010043 | $0.00010401 | $0.00009295 | $0.0000951 | $707,009.08 |
| 2018-08-29 | $0.00010861 | $0.0001102 | $0.00009763 | $0.00010017 | $1.16M |
| 2018-08-28 | $0.00010581 | $0.0001126 | $0.0001057 | $0.00010839 | $726,522.17 |
| 2018-08-27 | $0.00010416 | $0.00011938 | $0.00010217 | $0.00010571 | $1.30M |