KINTTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 18 2024 | 0.510 | -0.020 | -3.77% | 0.530 | 0.540 | 0.480 | 3,106.00 |
Jun 17 2024 | 0.530 | -0.020 | -3.64% | 0.530 | 0.540 | 0.520 | 5,390.00 |
Jun 16 2024 | 0.550 | 0.00 | 0.00% | 0.550 | 0.550 | 0.530 | 1,228.00 |
Jun 15 2024 | 0.550 | -0.010 | -1.79% | 0.560 | 0.560 | 0.530 | 2,693.00 |
Jun 14 2024 | 0.560 | 0.00 | 0.00% | 0.560 | 0.570 | 0.530 | 3,978.00 |
Jun 13 2024 | 0.560 | -0.020 | -3.45% | 0.580 | 0.580 | 0.560 | 573.00 |
Jun 12 2024 | 0.580 | 0.00 | 0.00% | 0.580 | 0.600 | 0.540 | 5,285.00 |
Jun 11 2024 | 0.580 | -0.020 | -3.33% | 0.600 | 0.600 | 0.580 | 644.00 |
Jun 10 2024 | 0.600 | 0.00 | 0.00% | 0.600 | 0.610 | 0.580 | 4,429.00 |
Jun 09 2024 | 0.600 | -0.020 | -3.23% | 0.620 | 0.620 | 0.600 | 3,123.00 |
Jun 08 2024 | 0.620 | -0.010 | -1.59% | 0.630 | 0.630 | 0.620 | 3,352.00 |
Jun 07 2024 | 0.630 | -0.010 | -1.56% | 0.640 | 0.650 | 0.610 | 2,521.00 |
Jun 06 2024 | 0.640 | 0.020 | 3.23% | 0.620 | 0.660 | 0.610 | 3,820.00 |
Jun 05 2024 | 0.620 | -0.010 | -1.59% | 0.830 | 0.830 | 0.620 | 4,516.00 |
Jun 04 2024 | 0.630 | -0.020 | -3.08% | 0.650 | 0.680 | 0.610 | 5,240.00 |
Jun 03 2024 | 0.650 | -0.060 | -8.45% | 0.710 | 0.710 | 0.630 | 3,652.00 |
Jun 02 2024 | 0.710 | 0.030 | 4.41% | 0.680 | 0.710 | 0.650 | 2,067.00 |
Jun 01 2024 | 0.680 | -0.010 | -1.45% | 0.690 | 0.750 | 0.660 | 12,226.00 |
May 31 2024 | 0.690 | -0.030 | -4.17% | 0.720 | 0.720 | 0.680 | 3,433.00 |
May 30 2024 | 0.720 | -0.030 | -4.00% | 0.750 | 0.750 | 0.720 | 1,472.00 |
May 29 2024 | 0.750 | 0.020 | 2.74% | 0.720 | 0.760 | 0.710 | 1,331.00 |
May 28 2024 | 0.730 | -0.050 | -6.41% | 0.780 | 0.780 | 0.730 | 2,815.00 |
May 27 2024 | 0.780 | -0.030 | -3.70% | 0.800 | 0.800 | 0.750 | 6,511.00 |
May 26 2024 | 0.810 | 0.050 | 6.58% | 0.760 | 0.810 | 0.760 | 5,267.00 |
May 25 2024 | 0.760 | -0.040 | -5.00% | 0.790 | 0.820 | 0.750 | 6,105.00 |
May 24 2024 | 0.800 | -0.010 | -1.23% | 0.790 | 0.810 | 0.760 | 421.00 |
May 23 2024 | 0.810 | 0.00 | 0.00% | 0.810 | 0.810 | 0.770 | 2,698.00 |
May 22 2024 | 0.810 | -0.010 | -1.22% | 0.820 | 0.830 | 0.790 | 1,193.00 |
May 21 2024 | 0.820 | 0.020 | 2.50% | 0.800 | 0.850 | 0.800 | 2,162.00 |
May 20 2024 | 0.800 | 0.010 | 1.27% | 0.780 | 0.810 | 0.780 | 10,474.00 |
May 19 2024 | 0.790 | -0.030 | -3.66% | 0.820 | 0.850 | 0.790 | 848.00 |
May 18 2024 | 0.820 | -0.050 | -5.75% | 0.870 | 0.880 | 0.820 | 598.00 |
May 17 2024 | 0.870 | 0.060 | 7.41% | 0.810 | 0.890 | 0.780 | 2,596.00 |
May 16 2024 | 0.810 | 0.00 | 0.00% | 0.810 | 0.810 | 0.790 | 1,481.00 |
May 15 2024 | 0.810 | 0.020 | 2.53% | 0.790 | 0.830 | 0.780 | 2,555.00 |
May 14 2024 | 0.790 | -0.070 | -8.14% | 0.860 | 0.880 | 0.770 | 4,126.00 |
May 13 2024 | 0.860 | 0.010 | 1.18% | 0.830 | 0.860 | 0.800 | 4,059.00 |
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% | 0.880 | 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% | 0.840 | 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% | 0.890 | 0.900 | 0.870 | 742.00 |
May 06 2024 | 0.890 | 0.020 | 2.30% | 0.870 | 0.890 | 0.860 | 5,855.00 |
May 05 2024 | 0.870 | -0.060 | -6.45% | 0.930 | 0.930 | 0.800 | 7,842.00 |
May 04 2024 | 0.930 | 0.010 | 1.09% | 0.920 | 0.940 | 0.900 | 1,764.00 |
May 03 2024 | 0.920 | 0.090 | 10.84% | 0.830 | 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% | 0.780 | 0.790 | 0.760 | 5,946.00 |
Apr 30 2024 | 0.780 | -0.110 | -12.36% | 0.870 | 0.890 | 0.770 | 6,046.00 |
Apr 29 2024 | 0.890 | 0.010 | 1.14% | 0.830 | 0.890 | 0.800 | 4,004.00 |
Apr 28 2024 | 0.880 | 0.020 | 2.33% | 0.860 | 0.880 | 0.850 | 1,082.00 |
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% | 0.860 | 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% | 0.830 | 0.890 | 0.800 | 5,381.00 |
Apr 21 2024 | 0.850 | -0.030 | -3.41% | 0.880 | 0.890 | 0.850 | 2,831.00 |
Apr 20 2024 | 0.880 | -0.020 | -2.22% | 0.900 | 0.910 | 0.870 | 5,057.00 |
Apr 19 2024 | 0.900 | 0.080 | 9.76% | 0.820 | 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 | -0.040 | -4.60% | 0.920 | 0.940 | 0.790 | 6,011.00 |
Apr 14 2024 | 0.870 | 0.090 | 11.54% | 0.780 | 0.870 | 0.780 | 2,694.00 |
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% | 1.02 | 1.06 | 0.950 | 6,341.00 |
Apr 11 2024 | 1.02 | -0.100 | -8.93% | 1.12 | 1.16 | 0.970 | 9,716.00 |
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% | 1.21 | 1.23 | 1.05 | 7,049.00 |
Apr 08 2024 | 1.21 | 0.080 | 7.08% | 1.14 | 1.29 | 1.13 | 12,802.00 |
Apr 07 2024 | 1.13 | 0.200 | 21.51% | 0.930 | 1.20 | 0.910 | 9,054.00 |
Apr 06 2024 | 0.930 | 0.010 | 1.09% | 0.920 | 0.930 | 0.910 | 1,829.00 |
Apr 05 2024 | 0.920 | -0.060 | -6.12% | 0.980 | 1.00 | 0.880 | 3,194.00 |
Apr 04 2024 | 0.980 | -0.010 | -1.01% | 0.990 | 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 | 5,581.00 |
Mar 31 2024 | 1.10 | -0.030 | -2.65% | 1.13 | 1.13 | 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% | 1.18 | 1.19 | 1.15 | 6,218.00 |
Mar 27 2024 | 1.18 | -0.010 | -0.84% | 1.19 | 1.21 | 1.17 | 1,906.00 |
Mar 26 2024 | 1.19 | -0.030 | -2.46% | 1.20 | 1.23 | 1.17 | 2,698.00 |
Mar 25 2024 | 1.22 | 0.070 | 6.09% | 1.16 | 1.24 | 1.15 | 8,131.00 |
Mar 24 2024 | 1.15 | -0.010 | -0.86% | 1.16 | 1.20 | 1.13 | 4,798.00 |
Mar 23 2024 | 1.16 | 0.040 | 3.57% | 1.12 | 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 | -0.050 | -4.31% | 1.18 | 1.24 | 1.05 | 5,854.00 |