Market Cap $4.51T 0.82%
Volume 24h $359.63B -9.4%
BTC % 54.51% -0.01%
ETH % 12.15% 0.24%
Coins 33.323 +1
Exchanges 885
Last update 19 Seconds ago
Kinto K

Kinto (K) 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-04 2025 $0.04296 $0.034699 $0.07188 $0.038765 - $85,474
Oct-03 2025 $0.038765 $0.038765 $0.052057 $0.052055 $38 $77,127
Oct-02 2025 $0.052055 $0.041993 $0.073033 $0.042116 $65 $103,569
Oct-01 2025 $0.042116 $0.028229 $0.049424 $0.049424 - $83,795
Sep-30 2025 $0.049424 $0.036104 $0.065604 $0.064374 $105 $98,335
Sep-29 2025 $0.064374 $0.046367 $0.084859 $0.068136 - $128,098
Sep-28 2025 $0.068136 $0.061296 $0.084751 $0.084751 - $135,564
Sep-27 2025 $0.084751 $0.058343 $0.084751 $0.070969 - $168,607
Sep-26 2025 $0.071098 $0.060012 $0.079284 $0.060012 - $141,453
Sep-25 2025 $0.072157 $0.072157 $0.079128 $0.078435 $13 $143,557
Sep-24 2025 $0.078435 $0.055945 $0.083273 $0.074761 - $156,046
Sep-23 2025 $0.074669 $0.068891 $0.093655 $0.09078 $144 $148,545
Sep-22 2025 $0.120275 $0.083052 $0.985673 $0.985673 - $239,271
Sep-21 2025 $0.985673 $0.629438 $1.0106 $0.810029 - $1,962,412
Sep-20 2025 $0.810029 $0.788223 $1.9061 $0.949888 - $1,612,559

Historical and market price analysis of Kinto (K), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 188 days, from day 03-31-2025.