Market Cap $2.30T
-4.61%
Volume 24h $221.30B
32.57%
BTC % 52.99%
1.22%
ETH % 12.85%
-2.17%
Coins
28.969
+21
Exchanges
885
Last update
16 Seconds ago
KINE (KINE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.051088 | $0.039775 | $0.05993 | $0.0594 | $488,450 | $1,032,596 |
| Sep-30 2024 | $0.0596 | $0.057789 | $0.114813 | $0.114813 | $7,834,561 | $1,204,646 |
| Sep-29 2024 | $0.114331 | $0.112926 | $0.120301 | $0.119416 | $10,285,774 | $2,310,861 |
| Sep-28 2024 | $0.119022 | $0.117419 | $0.120993 | $0.119614 | $10,893,798 | $2,405,671 |
| Sep-27 2024 | $0.120524 | $0.113616 | $0.125987 | $0.114332 | $11,569,276 | $2,436,038 |
| Sep-26 2024 | $0.114609 | $0.111969 | $0.116126 | $0.111989 | $10,502,188 | $2,316,470 |
| Sep-25 2024 | $0.112617 | $0.111404 | $0.114893 | $0.113603 | $11,203,179 | $2,276,210 |
| Sep-24 2024 | $0.114713 | $0.111389 | $0.119601 | $0.118419 | $11,449,091 | $2,318,588 |
| Sep-23 2024 | $0.119796 | $0.111219 | $0.122423 | $0.111219 | $8,204,357 | $2,421,314 |
| Sep-22 2024 | $0.11102 | $0.109662 | $0.123032 | $0.116439 | $10,541,628 | $2,243,939 |
| Sep-21 2024 | $0.11673 | $0.113195 | $0.117576 | $0.113413 | $10,586,705 | $2,359,348 |
| Sep-20 2024 | $0.113612 | $0.110605 | $0.115224 | $0.111808 | $10,642,111 | $2,296,323 |
| Sep-19 2024 | $0.111019 | $0.105603 | $0.115915 | $0.105603 | $10,439,121 | $2,243,912 |
| Sep-18 2024 | $0.104206 | $0.102003 | $0.106025 | $0.10582 | $10,728,446 | $2,106,215 |
| Sep-17 2024 | $0.106012 | $0.104589 | $0.106426 | $0.105088 | $8,799,359 | $2,142,714 |