Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.KINEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.1734 | -0.0184 | -9.59% | 0.1918 | 0.1929 | 0.172 | 443,174.00 |
| Jun 06 2024 | 0.1918 | -0.0005 | -0.26% | 0.1923 | 0.2003 | 0.1888 | 342,672.00 |
| Jun 05 2024 | 0.1923 | 0.0007 | 0.37% | 0.1904 | 0.1993 | 0.190 | 293,370.00 |
| Jun 04 2024 | 0.1916 | -0.0002 | -0.10% | 0.1913 | 0.220 | 0.1877 | 1,340,823.00 |
| Jun 03 2024 | 0.1918 | 0.0027 | 1.43% | 0.1891 | 0.2011 | 0.1882 | 219,089.00 |
| Jun 02 2024 | 0.1891 | -0.0128 | -6.34% | 0.202 | 0.2028 | 0.1875 | 425,508.00 |
| Jun 01 2024 | 0.2019 | 0.0123 | 6.49% | 0.1891 | 0.236 | 0.1882 | 1,455,438.00 |
| May 31 2024 | 0.1896 | 0.0041 | 2.21% | 0.1858 | 0.1962 | 0.1858 | 235,820.00 |
| May 30 2024 | 0.1855 | -0.0119 | -6.03% | 0.1974 | 0.2078 | 0.1855 | 574,102.00 |
| May 29 2024 | 0.1974 | 0.0054 | 2.81% | 0.192 | 0.230 | 0.1902 | 886,852.00 |
| May 28 2024 | 0.192 | 0.006 | 3.23% | 0.1853 | 0.2384 | 0.178 | 1,917,043.00 |
| May 27 2024 | 0.186 | -0.0102 | -5.20% | 0.194 | 0.1955 | 0.1786 | 921,239.00 |
| May 26 2024 | 0.1962 | -0.0196 | -9.08% | 0.2158 | 0.2188 | 0.1901 | 1,815,138.00 |
| May 25 2024 | 0.2158 | 0.0451 | 26.42% | 0.1696 | 0.2622 | 0.1656 | 4,347,206.00 |
| May 24 2024 | 0.1707 | 0.0006 | 0.35% | 0.1689 | 0.1722 | 0.1585 | 564,041.00 |
| May 23 2024 | 0.1701 | -0.0003 | -0.18% | 0.1731 | 0.1789 | 0.1675 | 494,782.00 |
| May 22 2024 | 0.1704 | 0.00 | 0.00% | 0.1704 | 0.1704 | 0.1704 | 0.00 |
| May 21 2024 | 0.1704 | -0.0051 | -2.91% | 0.1752 | 0.1776 | 0.1683 | 486,078.00 |
| May 20 2024 | 0.1755 | -0.0009 | -0.51% | 0.1764 | 0.1829 | 0.1667 | 673,740.00 |
| May 19 2024 | 0.1764 | 0.0072 | 4.26% | 0.1682 | 0.186 | 0.1655 | 1,224,027.00 |
| May 18 2024 | 0.1692 | 0.0031 | 1.87% | 0.1663 | 0.173 | 0.166 | 385,994.00 |
| May 17 2024 | 0.1661 | -0.001 | -0.60% | 0.1669 | 0.1825 | 0.1655 | 659,264.00 |
| May 16 2024 | 0.1671 | -0.0062 | -3.58% | 0.1733 | 0.1798 | 0.1632 | 607,879.00 |
| May 15 2024 | 0.1733 | 0.0081 | 4.90% | 0.1661 | 0.185 | 0.1661 | 617,865.00 |
| May 14 2024 | 0.1652 | -0.0205 | -11.04% | 0.1854 | 0.1914 | 0.1585 | 2,217,635.00 |
| May 13 2024 | 0.1857 | -0.0086 | -4.43% | 0.193 | 0.2067 | 0.1777 | 1,443,006.00 |
| May 12 2024 | 0.1943 | -0.005 | -2.51% | 0.2021 | 0.2498 | 0.1838 | 6,102,648.00 |
| May 11 2024 | 0.1993 | 0.0432 | 27.67% | 0.1549 | 0.2443 | 0.1522 | 4,828,406.00 |
| May 10 2024 | 0.1561 | -0.0019 | -1.20% | 0.158 | 0.169 | 0.153 | 375,722.00 |
| May 09 2024 | 0.158 | 0.0022 | 1.41% | 0.1557 | 0.1597 | 0.152 | 161,706.00 |
| May 08 2024 | 0.1558 | -0.005 | -3.11% | 0.1608 | 0.1608 | 0.1538 | 137,414.00 |
| May 07 2024 | 0.1608 | 0.002 | 1.26% | 0.1605 | 0.175 | 0.1558 | 568,031.00 |
| May 06 2024 | 0.1588 | 0.00 | 0.00% | 0.1588 | 0.1588 | 0.1588 | 0.00 |
| May 05 2024 | 0.1588 | 0.0046 | 2.98% | 0.1558 | 0.1881 | 0.1459 | 1,633,457.00 |
| May 04 2024 | 0.1542 | 0.0044 | 2.94% | 0.1496 | 0.1748 | 0.1434 | 939,150.00 |
| May 03 2024 | 0.1498 | 0.0068 | 4.76% | 0.1429 | 0.1498 | 0.1381 | 121,771.00 |
| May 02 2024 | 0.143 | 0.0041 | 2.95% | 0.1394 | 0.1475 | 0.1381 | 90,612.00 |
| May 01 2024 | 0.1389 | 0.0006 | 0.43% | 0.1389 | 0.1426 | 0.1308 | 123,146.00 |
| Apr 30 2024 | 0.1383 | -0.014 | -9.19% | 0.1524 | 0.1572 | 0.1347 | 328,097.00 |
| Apr 29 2024 | 0.1523 | -0.0041 | -2.62% | 0.1577 | 0.158 | 0.1481 | 155,298.00 |
| Apr 28 2024 | 0.1564 | -0.0074 | -4.52% | 0.1623 | 0.1666 | 0.156 | 189,536.00 |
| Apr 27 2024 | 0.1638 | 0.0065 | 4.13% | 0.1553 | 0.1668 | 0.1508 | 454,099.00 |
| Apr 26 2024 | 0.1573 | -0.0095 | -5.70% | 0.1605 | 0.1638 | 0.1537 | 173,030.00 |
| Apr 25 2024 | 0.1668 | 0.00 | 0.00% | 0.1668 | 0.1668 | 0.1668 | 0.00 |
| Apr 24 2024 | 0.1668 | 0.0053 | 3.28% | 0.1615 | 0.1676 | 0.1609 | 209,098.00 |
| Apr 23 2024 | 0.1615 | -0.0015 | -0.92% | 0.163 | 0.1674 | 0.1603 | 109,696.00 |
| Apr 22 2024 | 0.163 | 0.0021 | 1.31% | 0.1602 | 0.1675 | 0.160 | 167,297.00 |
| Apr 21 2024 | 0.1609 | -0.0003 | -0.19% | 0.1612 | 0.1673 | 0.1584 | 213,107.00 |
| Apr 20 2024 | 0.1612 | 0.0053 | 3.40% | 0.1555 | 0.167 | 0.1525 | 288,988.00 |
| Apr 19 2024 | 0.1559 | -0.0052 | -3.23% | 0.1602 | 0.1631 | 0.1483 | 352,247.00 |
| Apr 18 2024 | 0.1611 | -0.0029 | -1.77% | 0.164 | 0.1726 | 0.1501 | 272,623.00 |
| Apr 17 2024 | 0.164 | -0.0011 | -0.67% | 0.1651 | 0.1778 | 0.161 | 188,332.00 |
| Apr 16 2024 | 0.1651 | 0.0075 | 4.76% | 0.1569 | 0.1688 | 0.1522 | 404,527.00 |
| Apr 15 2024 | 0.1576 | -0.0003 | -0.19% | 0.1563 | 0.1688 | 0.1519 | 750,298.00 |
| Apr 14 2024 | 0.1579 | 0.0039 | 2.53% | 0.1546 | 0.1931 | 0.1431 | 934,875.00 |
| Apr 13 2024 | 0.154 | -0.0135 | -8.06% | 0.1675 | 0.1741 | 0.1501 | 454,285.00 |
| Apr 12 2024 | 0.1675 | -0.0366 | -17.93% | 0.2043 | 0.210 | 0.152 | 521,344.00 |
| Apr 11 2024 | 0.2041 | -0.0098 | -4.58% | 0.2138 | 0.2166 | 0.201 | 308,354.00 |
| Apr 10 2024 | 0.2139 | 0.007 | 3.38% | 0.2076 | 0.2207 | 0.2051 | 193,573.00 |
| Apr 09 2024 | 0.2069 | -0.0088 | -4.08% | 0.2157 | 0.2203 | 0.206 | 193,315.00 |
| Apr 08 2024 | 0.2157 | 0.0035 | 1.65% | 0.2119 | 0.239 | 0.2094 | 369,953.00 |
| Apr 07 2024 | 0.2122 | 0.0057 | 2.76% | 0.2072 | 0.2188 | 0.2044 | 305,209.00 |
| Apr 06 2024 | 0.2065 | -0.0003 | -0.15% | 0.2056 | 0.209 | 0.2011 | 359,698.00 |
| Apr 05 2024 | 0.2068 | -0.0105 | -4.83% | 0.2168 | 0.233 | 0.204 | 743,744.00 |
| Apr 04 2024 | 0.2173 | 0.0096 | 4.62% | 0.2066 | 0.2229 | 0.205 | 287,454.00 |
| Apr 03 2024 | 0.2077 | 0.0011 | 0.53% | 0.2074 | 0.2193 | 0.205 | 317,571.00 |
| Apr 02 2024 | 0.2066 | -0.0109 | -5.01% | 0.2172 | 0.2315 | 0.2057 | 544,464.00 |
| Apr 01 2024 | 0.2175 | -0.0103 | -4.52% | 0.2292 | 0.2295 | 0.2119 | 454,088.00 |
| Mar 31 2024 | 0.2278 | 0.0048 | 2.15% | 0.222 | 0.2386 | 0.221 | 373,531.00 |
| Mar 30 2024 | 0.223 | -0.0099 | -4.25% | 0.2341 | 0.255 | 0.2204 | 828,237.00 |
| Mar 29 2024 | 0.2329 | 0.0006 | 0.26% | 0.2302 | 0.285 | 0.225 | 919,045.00 |
| Mar 28 2024 | 0.2323 | 0.0083 | 3.71% | 0.2251 | 0.240 | 0.220 | 741,880.00 |
| Mar 27 2024 | 0.224 | -0.0144 | -6.04% | 0.2385 | 0.300 | 0.220 | 2,518,064.00 |
| Mar 26 2024 | 0.2384 | -0.0125 | -4.98% | 0.2507 | 0.2594 | 0.2382 | 380,666.00 |
| Mar 25 2024 | 0.2509 | 0.0029 | 1.17% | 0.2492 | 0.2617 | 0.2465 | 416,160.00 |
| Mar 24 2024 | 0.248 | 0.0044 | 1.81% | 0.2436 | 0.2684 | 0.2314 | 505,078.00 |
| Mar 23 2024 | 0.2436 | 0.0275 | 12.73% | 0.2163 | 0.2444 | 0.2159 | 449,246.00 |
| Mar 22 2024 | 0.2161 | -0.0318 | -12.83% | 0.246 | 0.2529 | 0.214 | 511,120.00 |
| Mar 21 2024 | 0.2479 | 0.0346 | 16.22% | 0.2148 | 0.2718 | 0.2065 | 1,170,527.00 |
| Mar 20 2024 | 0.2133 | 0.0236 | 12.44% | 0.1878 | 0.2145 | 0.1842 | 522,439.00 |
| Mar 19 2024 | 0.1897 | -0.0192 | -9.19% | 0.2109 | 0.2115 | 0.180 | 501,549.00 |
| Mar 18 2024 | 0.2089 | -0.0028 | -1.32% | 0.212 | 0.2184 | 0.2058 | 424,351.00 |
| Mar 17 2024 | 0.2117 | 0.0022 | 1.05% | 0.2096 | 0.2276 | 0.2024 | 537,476.00 |
| Mar 16 2024 | 0.2095 | -0.0261 | -11.08% | 0.2357 | 0.290 | 0.2087 | 1,301,501.00 |
| Mar 15 2024 | 0.2356 | -0.0244 | -9.38% | 0.2467 | 0.260 | 0.2174 | 640,379.00 |
| Mar 14 2024 | 0.260 | 0.00 | 0.00% | 0.260 | 0.260 | 0.260 | 0.00 |
| Mar 13 2024 | 0.260 | -0.0096 | -3.56% | 0.2696 | 0.2788 | 0.2485 | 602,307.00 |
| Mar 12 2024 | 0.2696 | -0.0118 | -4.19% | 0.2794 | 0.2945 | 0.2666 | 582,295.00 |
| Mar 11 2024 | 0.2814 | 0.0041 | 1.48% | 0.278 | 0.2863 | 0.2702 | 656,238.00 |
| Mar 10 2024 | 0.2773 | -0.0048 | -1.70% | 0.275 | 0.2849 | 0.2702 | 476,611.00 |
| Mar 09 2024 | 0.2821 | 0.00 | 0.00% | 0.2821 | 0.2821 | 0.2821 | 0.00 |
