Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Kinetiq Historical Data

KNTQ Page 3
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

May 25, 2026 $0.195
-2.08%
$194.74 million $756,808
May 24, 2026 $0.199
+3.15%
$199 million $1.96 million
May 23, 2026 $0.193
+3.90%
$192.95 million $905,036
May 22, 2026 $0.187
-6.61%
$187.04 million $2.8 million
May 21, 2026 $0.199
-3.08%
$199.04 million $5.03 million
May 20, 2026 $0.209
+24.70%
$208.87 million $1.67 million
May 19, 2026 $0.166
+7.70%
$165.99 million $934,086
May 18, 2026 $0.154
-5.28%
$153.51 million $1.13 million
May 17, 2026 $0.16
+16.53%
$159.63 million $1.1 million
May 16, 2026 $0.137
-13.42%
$137.17 million $1.21 million
May 15, 2026 $0.16
-6.76%
$159.61 million $1.17 million
May 14, 2026 $0.175
+28.90%
$175.26 million $1.16 million
May 13, 2026 $0.136
-10.76%
$135.97 million $393,473
May 12, 2026 $0.163
+1.99%
$162.82 million $369,585
May 11, 2026 $0.16
-13.53%
$160.01 million $887,383
May 10, 2026 $0.187
+4.28%
$187.35 million $581,870
May 9, 2026 $0.181
-1.92%
$181.01 million $1.46 million
May 8, 2026 $0.185
+7.51%
$184.52 million $613,040
May 7, 2026 $0.17
-6.22%
$169.77 million $1.72 million
May 6, 2026 $0.183
+45.72%
$182.95 million $5.38 million
May 5, 2026 $0.126
+7.36%
$125.65 million $298,331
May 4, 2026 $0.117
+2.68%
$116.7 million $224,086
May 3, 2026 $0.114
-2.97%
$113.88 million $88,482
May 2, 2026 $0.118
+1.46%
$117.51 million $138,185
May 1, 2026 $0.116
+2.80%
$115.76 million $198,576
Apr 30, 2026 $0.113
-3.35%
$112.64 million $148,011
Apr 29, 2026 $0.116
-0.34%
$116.5 million $162,755
Apr 28, 2026 $0.117
-10.04%
$116.87 million $209,626
Apr 27, 2026 $0.13
+2.67%
$129.72 million $263,503
Apr 26, 2026 $0.126
-0.68%
$126.37 million $82,496
Apr 25, 2026 $0.127
-3.54%
$127.26 million $179,409
Apr 24, 2026 $0.132
+16.27%
$131.99 million $362,245
Apr 23, 2026 $0.114
+2.33%
$113.64 million $141,255
Apr 22, 2026 $0.11
+6.97%
$110.29 million $165,135
Apr 21, 2026 $0.103
-3.45%
$102.86 million $122,697
Apr 20, 2026 $0.107
+5.62%
$106.59 million $205,379
Apr 19, 2026 $0.101
-16.86%
$101.45 million $292,073
Apr 18, 2026 $0.122
-6.56%
$121.98 million $110,084
Apr 17, 2026 $0.13
-0.41%
$130.27 million $94,695
Apr 16, 2026 $0.131
-2.49%
$130.9 million $81,974
Apr 15, 2026 $0.135
+3.95%
$134.6 million $195,432
Apr 14, 2026 $0.129
-7.15%
$129.45 million $848,658
Apr 13, 2026 $0.14
+10.84%
$139.56 million $501,498
Apr 12, 2026 $0.126
-6.48%
$126 million $344,712
Apr 11, 2026 $0.135
-2.94%
$134.74 million $213,760
Apr 10, 2026 $0.138
+29.17%
$138.02 million $898,822
Apr 9, 2026 $0.107
+9.76%
$106.92 million $520,846
Apr 8, 2026 $0.0975
-0.47%
$97.53 million $206,799
Apr 7, 2026 $0.0986
+2.67%
$98.55 million $367,360
Apr 6, 2026 $0.0957
-3.27%
$95.66 million $178,297