KINE Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $0.35409967 | $0.36446858 | $0.35249907 | $0.36357174 | $1.31M |
| 2022-03-22 | $0.33527823 | $0.36280765 | $0.33527823 | $0.35447281 | $2.68M |
| 2022-03-21 | $0.32282669 | $0.34677579 | $0.32156131 | $0.33660715 | $2.82M |
| 2022-03-18 | $0.32414032 | $0.3368903 | $0.31608729 | $0.33583953 | $3.86M |
| 2022-03-17 | $0.33740322 | $0.34743333 | $0.32106944 | $0.32488988 | $1.12M |
| 2022-03-16 | $0.35500085 | $0.36180504 | $0.32769966 | $0.33794936 | $1.28M |
| 2022-03-15 | $0.30365891 | $0.38438603 | $0.30249576 | $0.34998571 | $4.06M |
| 2022-03-14 | $0.29785236 | $0.31874569 | $0.29676475 | $0.30422105 | $1.47M |
| 2022-03-13 | $0.28996347 | $0.34242721 | $0.28844241 | $0.29877637 | $2.83M |
| 2022-03-12 | $0.28777682 | $0.29377128 | $0.28347868 | $0.29082246 | $4.33M |
| 2022-03-11 | $0.30073228 | $0.30365224 | $0.28284337 | $0.28886294 | $1.56M |
| 2022-03-10 | $0.27936847 | $0.30500982 | $0.2767 | $0.30090956 | $2.51M |
| 2022-03-09 | $0.27267721 | $0.29086938 | $0.27202477 | $0.2798414 | $739,118.72 |
| 2022-03-08 | $0.2761417 | $0.31096667 | $0.26547243 | $0.27308758 | $1.03M |
| 2022-03-07 | $0.28350625 | $0.28491429 | $0.27392981 | $0.27676736 | $530,884.26 |
| 2022-03-06 | $0.2836897 | $0.29186875 | $0.27654404 | $0.28379375 | $653,386.95 |
| 2022-03-05 | $0.28072778 | $0.28886818 | $0.27658662 | $0.28356733 | $632,784.07 |
| 2022-03-04 | $0.29914184 | $0.30100985 | $0.27708907 | $0.28127778 | $598,650.50 |
| 2022-03-03 | $0.30526906 | $0.31299836 | $0.29366935 | $0.31114265 | $925,099.23 |
| 2022-03-02 | $0.31162712 | $0.32144128 | $0.30161482 | $0.30599595 | $833,316.96 |
| 2022-03-01 | $0.30370099 | $0.32076201 | $0.29783333 | $0.31209059 | $891,030.57 |
| 2022-02-28 | $0.27859902 | $0.32005441 | $0.27302437 | $0.30376935 | $992,568.23 |
| 2022-02-27 | $0.29726145 | $0.3003051 | $0.27794967 | $0.27803303 | $814,231.36 |
| 2022-02-26 | $0.30687024 | $0.31715419 | $0.2942716 | $0.29681333 | $849,458.85 |
| 2022-02-25 | $0.29159629 | $0.35344396 | $0.28927273 | $0.30730168 | $1.07M |
| 2022-02-24 | $0.301312 | $0.30251667 | $0.26849471 | $0.2918317 | $875,458.67 |
| 2022-02-23 | $0.30544 | $0.31925706 | $0.30002007 | $0.30066304 | $730,618.18 |
| 2022-02-22 | $0.30354 | $0.3078 | $0.29616912 | $0.30517368 | $888,304.83 |
| 2022-02-21 | $0.31674737 | $0.32791579 | $0.30350015 | $0.30350015 | $741,310.65 |
| 2022-02-20 | $0.34276818 | $0.35838563 | $0.31663684 | $0.31663684 | $1.42M |