Kinetiq (KNTQ) 과거 데이터

Daily Kinetiq price history in USD — open, high, low, close, trading volume and market cap. Over the last 344 days KNTQ moved from $0.1642 to $0.4656 (+183.58%), with a high of $0.5719 and a low of $0.0379.

날짜	시가	고가	저가	종가	변동	거래량	시가총액
Nov 5, 2026	$0.5136	—	—	$0.4656	9.34%	$5,136,037	$145,726,811
Nov 4, 2026	$0.4422	—	—	$0.5136	16.15%	$8,216,877	$164,159,704
Nov 3, 2026	$0.5291	—	—	$0.4422	16.42%	$6,317,851	$141,333,080
Nov 2, 2026	$0.5719	—	—	$0.5291	7.48%	$5,536,689	$169,105,224
Nov 1, 2026	$0.4968	—	—	$0.5719	15.11%	$5,505,115	$182,783,888
Oct 31, 2026	$0.4804	—	—	$0.4968	3.42%	$11,931,761	$158,785,145
Oct 30, 2026	$0.4627	—	—	$0.4804	3.81%	$14,306,993	$151,754,821
Oct 29, 2026	$0.4156	—	—	$0.4627	11.34%	$6,582,027	$146,186,215
Oct 28, 2026	$0.4086	—	—	$0.4156	1.71%	$2,815,533	$131,293,683
Oct 27, 2026	$0.3812	—	—	$0.4086	7.20%	$2,726,286	$129,092,067
Oct 26, 2026	$0.3748	—	—	$0.3812	1.69%	$1,455,028	$120,422,938
Oct 25, 2026	$0.4003	—	—	$0.3748	6.36%	$3,471,209	$118,420,024
Oct 24, 2026	$0.3929	—	—	$0.4003	1.89%	$2,339,449	$126,458,987
Oct 23, 2026	$0.4132	—	—	$0.3929	4.93%	$4,334,229	$124,109,070
Oct 22, 2026	$0.3510	—	—	$0.4132	17.75%	$5,198,607	$130,159,846
Oct 21, 2026	$0.3404	—	—	$0.3510	3.09%	$5,872,060	$110,543,603
Oct 20, 2026	$0.2941	—	—	$0.3404	15.74%	$7,511,138	$107,227,948
Oct 19, 2026	$0.3102	—	—	$0.2941	5.18%	$3,384,051	$92,644,068
Oct 18, 2026	$0.3113	—	—	$0.3102	0.36%	$1,751,155	$97,708,019
Oct 17, 2026	$0.3039	—	—	$0.3113	2.45%	$2,089,625	$98,056,591
Oct 16, 2026	$0.3056	—	—	$0.3039	0.58%	$2,713,776	$95,484,314
Oct 15, 2026	$0.3131	—	—	$0.3056	2.38%	$2,217,731	$96,041,069
Oct 14, 2026	$0.3332	—	—	$0.3131	6.02%	$2,043,704	$87,816,784
Oct 13, 2026	$0.3714	—	—	$0.3332	10.28%	$2,560,637	$93,446,736
Oct 12, 2026	$0.2986	—	—	$0.3714	24.36%	$7,236,868	$104,159,240
Oct 11, 2026	$0.2940	—	—	$0.2986	1.56%	$2,053,719	$83,756,796
Oct 10, 2026	$0.2862	—	—	$0.2940	2.75%	$1,708,381	$82,470,577
Oct 9, 2026	$0.3082	—	—	$0.2862	7.15%	$3,031,736	$80,263,574
Oct 8, 2026	$0.3220	—	—	$0.3082	4.29%	$2,038,977	$86,440,441
Oct 7, 2026	$0.3324	—	—	$0.3220	3.13%	$4,247,841	$90,312,210
Oct 6, 2026	$0.3142	—	—	$0.3324	5.80%	$3,580,916	$93,231,220
Oct 5, 2026	$0.3043	—	—	$0.3142	3.25%	$2,419,714	$88,119,896
Oct 4, 2026	$0.2978	—	—	$0.3043	2.20%	$3,862,324	$85,349,908
Oct 3, 2026	$0.3288	—	—	$0.2978	9.43%	$4,795,499	$83,516,360
Oct 2, 2026	$0.4056	—	—	$0.3288	18.93%	$25,729,670	$92,217,028
Oct 1, 2026	$0.2846	—	—	$0.4056	42.51%	$8,454,888	$113,752,419
Sep 30, 2026	$0.3067	—	—	$0.2846	7.20%	$2,225,400	$79,821,224
Sep 29, 2026	$0.3388	—	—	$0.3067	9.49%	$1,913,443	$86,014,513
Sep 28, 2026	$0.3204	—	—	$0.3388	5.75%	$1,519,258	$95,038,014
Sep 27, 2026	$0.3178	—	—	$0.3204	0.82%	$930,875	$89,874,322
Sep 26, 2026	$0.3162	—	—	$0.3178	0.52%	$1,024,402	$89,144,585
Sep 25, 2026	$0.3360	—	—	$0.3162	5.90%	$1,471,909	$88,683,587
Sep 24, 2026	$0.3431	—	—	$0.3360	2.07%	$2,608,715	$94,240,691
Sep 23, 2026	$0.3055	—	—	$0.3431	12.32%	$2,017,923	$96,237,360
Sep 22, 2026	$0.3192	—	—	$0.3055	4.30%	$2,970,593	$85,682,136
Sep 21, 2026	$0.2933	—	—	$0.3192	8.83%	$2,066,268	$89,536,072
Sep 20, 2026	$0.2646	—	—	$0.2933	10.84%	$3,174,881	$82,270,273
Sep 19, 2026	$0.2183	—	—	$0.2646	21.23%	$3,189,962	$74,221,893
Sep 18, 2026	$0.1955	—	—	$0.2183	11.66%	$2,508,886	$61,222,187
Sep 17, 2026	$0.1945	—	—	$0.1955	0.51%	$975,070	$54,830,087
Sep 16, 2026	$0.2054	—	—	$0.1945	5.29%	$1,192,927	$54,552,672
Sep 15, 2026	$0.2014	—	—	$0.2054	1.96%	$886,224	$57,602,337
Sep 14, 2026	$0.2084	—	—	$0.2014	3.36%	$1,204,190	$56,492,325
Sep 13, 2026	$0.2007	—	—	$0.2084	3.87%	$1,614,704	$58,456,616
Sep 12, 2026	$0.1969	—	—	$0.2007	1.91%	$2,613,656	$56,279,661
Sep 11, 2026	$0.2147	—	—	$0.1969	8.30%	$1,912,084	$55,225,291
Sep 10, 2026	$0.2102	—	—	$0.2147	2.16%	$1,393,497	$60,221,876
Sep 9, 2026	$0.2276	—	—	$0.2102	7.66%	$1,525,137	$58,951,384
Sep 8, 2026	$0.2238	—	—	$0.2276	1.70%	$2,271,634	$63,839,440
Sep 7, 2026	$0.2015	—	—	$0.2238	11.10%	$1,401,266	$62,773,827
Sep 6, 2026	$0.1992	—	—	$0.2015	1.13%	$1,125,290	$56,502,746
Sep 5, 2026	$0.2005	—	—	$0.1992	0.62%	$2,022,313	$55,873,110
Sep 4, 2026	$0.1875	—	—	$0.2005	6.91%	$2,659,419	$56,224,234
Sep 3, 2026	$0.1759	—	—	$0.1875	6.59%	$5,145,877	$52,589,583
Sep 2, 2026	$0.1777	—	—	$0.1759	1.00%	$2,643,843	$49,339,698
Sep 1, 2026	$0.1786	—	—	$0.1777	0.50%	$2,195,693	$49,838,922
Aug 31, 2026	$0.1849	—	—	$0.1786	3.43%	$2,458,525	$50,089,209
Aug 30, 2026	$0.1847	—	—	$0.1849	0.13%	$2,912,607	$51,866,923
Aug 29, 2026	$0.1900	—	—	$0.1847	2.82%	$3,154,791	$51,799,360
Aug 28, 2026	$0.1983	—	—	$0.1900	4.19%	$3,630,319	$53,301,994
Aug 27, 2026	$0.2077	—	—	$0.1983	4.53%	$3,168,634	$55,630,357
Aug 26, 2026	$0.2193	—	—	$0.2077	5.26%	$5,397,557	$58,267,389
Aug 25, 2026	$0.2077	—	—	$0.2193	5.57%	$9,976,091	$61,500,431
Aug 24, 2026	$0.1679	—	—	$0.2077	23.67%	$6,794,928	$57,214,400
Aug 23, 2026	$0.1611	—	—	$0.1679	4.25%	$2,173,378	$46,265,413
Aug 22, 2026	$0.1474	—	—	$0.1611	9.27%	$2,138,983	$44,380,669
Aug 21, 2026	$0.1316	—	—	$0.1474	12.00%	$3,514,474	$40,615,961
Aug 20, 2026	$0.1231	—	—	$0.1316	6.95%	$4,591,747	$36,264,269
Aug 19, 2026	$0.1270	—	—	$0.1231	3.07%	$3,166,808	$33,907,268
Aug 18, 2026	$0.1303	—	—	$0.1270	2.56%	$1,829,453	$35,614,303
Aug 17, 2026	$0.1305	—	—	$0.1303	0.16%	$171,791	$36,551,350
Aug 16, 2026	$0.1182	—	—	$0.1305	10.38%	$721,083	$36,608,363
Aug 15, 2026	$0.1162	—	—	$0.1182	1.80%	$1,459,232	$33,165,972
Aug 14, 2026	$0.1065	—	—	$0.1162	9.05%	$3,040,534	$32,579,782
Aug 13, 2026	$0.0961	—	—	$0.1065	10.81%	$1,619,472	$29,875,213
Aug 12, 2026	$0.0961	—	—	$0.0961	0.03%	$547,504	$26,959,741
Aug 11, 2026	$0.0947	—	—	$0.0961	1.48%	$299,159	$26,951,800
Aug 10, 2026	$0.0969	—	—	$0.0947	2.26%	$141,068	$26,559,211
Aug 9, 2026	$0.0980	—	—	$0.0969	1.12%	$239,841	$27,172,109
Aug 8, 2026	$0.0977	—	—	$0.0980	0.25%	$359,492	$27,479,396
Aug 7, 2026	$0.1082	—	—	$0.0977	9.70%	$360,541	$27,411,524
Aug 6, 2026	$0.0988	—	—	$0.1082	9.51%	$502,074	$30,356,512
Aug 5, 2026	$0.0988	—	—	$0.0988	0.08%	$112,396	$27,720,190
Aug 4, 2026	$0.0922	—	—	$0.0988	7.07%	$223,843	$27,697,585
Aug 3, 2026	$0.0914	—	—	$0.0922	0.92%	$137,186	$25,868,606
Aug 2, 2026	$0.0910	—	—	$0.0914	0.40%	$85,699	$25,632,469
Aug 1, 2026	$0.0947	—	—	$0.0910	3.87%	$355,167	$25,530,354
Jul 31, 2026	$0.0923	—	—	$0.0947	2.63%	$185,727	$26,559,259
Jul 30, 2026	$0.1054	—	—	$0.0923	12.46%	$803,496	$25,879,022
Jul 29, 2026	$0.1139	—	—	$0.1054	7.50%	$442,326	$29,561,029
Jul 28, 2026	$0.1196	—	—	$0.1139	4.74%	$271,443	$31,956,828
Jul 27, 2026	$0.1112	—	—	$0.1196	7.56%	$498,756	$33,548,301
Jul 26, 2026	$0.1075	—	—	$0.1112	3.46%	$160,982	$31,190,255
Jul 25, 2026	$0.1065	—	—	$0.1075	0.97%	$299,851	$30,147,584
Jul 24, 2026	$0.1151	—	—	$0.1065	7.49%	$935,186	$29,858,545
Jul 23, 2026	$0.1218	—	—	$0.1151	5.54%	$307,758	$32,274,923
Jul 22, 2026	$0.1264	—	—	$0.1218	3.62%	$1,102,073	$34,168,970
Jul 21, 2026	$0.1114	—	—	$0.1264	13.44%	$602,210	$35,452,452
Jul 20, 2026	$0.1122	—	—	$0.1114	0.69%	$53,894	$31,251,320
Jul 19, 2026	$0.1143	—	—	$0.1122	1.86%	$131,406	$31,467,671
Jul 18, 2026	$0.1151	—	—	$0.1143	0.66%	$626,533	$32,063,285
Jul 17, 2026	$0.1227	—	—	$0.1151	6.21%	$175,808	$32,275,875
Jul 16, 2026	$0.1211	—	—	$0.1227	1.28%	$347,598	$34,411,791
Jul 15, 2026	$0.1252	—	—	$0.1211	3.21%	$173,179	$33,975,437
Jul 14, 2026	$0.1352	—	—	$0.1252	7.41%	$435,294	$35,103,963
Jul 13, 2026	$0.1355	—	—	$0.1352	0.28%	$91,004	$37,911,465
Jul 12, 2026	$0.1365	—	—	$0.1355	0.73%	$203,962	$38,017,355
Jul 11, 2026	$0.1477	—	—	$0.1365	7.54%	$464,120	$38,297,452
Jul 10, 2026	$0.1491	—	—	$0.1477	0.98%	$235,956	$41,422,458
Jul 9, 2026	$0.1592	—	—	$0.1491	6.31%	$676,799	$41,831,998
Jul 8, 2026	$0.1635	—	—	$0.1592	2.62%	$379,771	$44,650,548
Jul 7, 2026	$0.1611	—	—	$0.1635	1.45%	$532,198	$45,851,592
Jul 6, 2026	$0.1624	—	—	$0.1611	0.80%	$267,361	$45,194,647
Jul 5, 2026	$0.1697	—	—	$0.1624	4.30%	$503,283	$45,557,107
Jul 4, 2026	$0.1587	—	—	$0.1697	6.92%	$491,763	$47,605,723
Jul 3, 2026	$0.1560	—	—	$0.1587	1.79%	$564,830	$44,525,137
Jul 2, 2026	$0.1578	—	—	$0.1560	1.18%	$560,780	$43,741,021
Jul 1, 2026	$0.1704	—	—	$0.1578	7.36%	$926,290	$44,264,601
Jun 30, 2026	$0.1633	—	—	$0.1704	4.34%	$883,419	$47,780,256
Jun 29, 2026	$0.1649	—	—	$0.1633	0.98%	$357,351	$45,792,311
Jun 28, 2026	$0.1652	—	—	$0.1649	0.18%	$643,381	$46,246,819
Jun 27, 2026	$0.1626	—	—	$0.1652	1.61%	$613,289	$46,329,298
Jun 26, 2026	$0.1541	—	—	$0.1626	5.46%	$1,143,577	$45,593,104
Jun 25, 2026	$0.1653	—	—	$0.1541	6.74%	$722,742	$43,231,275
Jun 24, 2026	$0.1704	—	—	$0.1653	2.98%	$1,297,252	$46,357,150
Jun 23, 2026	$0.1859	—	—	$0.1704	8.35%	$10,360,671	$47,783,181
Jun 22, 2026	$0.1938	—	—	$0.1859	4.11%	$4,285,792	$52,134,290
Jun 21, 2026	$0.1945	—	—	$0.1938	0.33%	$4,445,150	$54,369,408
Jun 20, 2026	$0.1999	—	—	$0.1945	2.72%	$1,503,837	$54,548,496
Jun 19, 2026	$0.2103	—	—	$0.1999	4.93%	$2,164,141	$56,073,507
Jun 18, 2026	$0.2386	—	—	$0.2103	11.85%	$2,344,265	$58,982,879
Jun 17, 2026	$0.2186	—	—	$0.2386	9.13%	$4,171,374	$66,909,471
Jun 16, 2026	$0.2230	—	—	$0.2186	1.97%	$1,777,834	$61,310,190
Jun 15, 2026	$0.2093	—	—	$0.2230	6.56%	$948,803	$62,540,036
Jun 14, 2026	$0.2139	—	—	$0.2093	2.19%	$1,073,972	$58,692,418
Jun 13, 2026	$0.2170	—	—	$0.2139	1.42%	$1,451,356	$60,007,049
Jun 12, 2026	$0.2053	—	—	$0.2170	5.74%	$2,631,117	$60,872,328
Jun 11, 2026	$0.2342	—	—	$0.2053	12.35%	$2,594,810	$57,568,650
Jun 10, 2026	$0.2491	—	—	$0.2342	5.99%	$3,670,274	$65,680,078
Jun 9, 2026	$0.2399	—	—	$0.2491	3.83%	$4,310,777	$69,866,911
Jun 8, 2026	$0.2207	—	—	$0.2399	8.71%	$1,717,954	$67,291,126
Jun 7, 2026	$0.2201	—	—	$0.2207	0.27%	$1,652,178	$61,901,887
Jun 6, 2026	$0.2446	—	—	$0.2201	10.02%	$5,411,608	$61,732,927
Jun 5, 2026	$0.3139	—	—	$0.2446	22.09%	$11,351,750	$68,604,371
Jun 4, 2026	$0.2715	—	—	$0.3139	15.64%	$11,171,437	$88,051,772
Jun 3, 2026	$0.3666	—	—	$0.2715	25.95%	$8,371,130	$76,142,901
Jun 2, 2026	$0.3159	—	—	$0.3666	16.06%	$13,899,389	$102,828,136
Jun 1, 2026	$0.2197	—	—	$0.3159	43.78%	$11,200,881	$88,601,211
May 31, 2026	$0.2043	—	—	$0.2197	7.54%	$2,408,876	$61,624,663
May 30, 2026	$0.1892	—	—	$0.2043	8.00%	$1,728,142	$57,303,365
May 29, 2026	$0.1925	—	—	$0.1892	1.71%	$1,200,514	$53,057,808
May 28, 2026	$0.1933	—	—	$0.1925	0.43%	$887,082	$53,978,642
May 27, 2026	$0.1946	—	—	$0.1933	0.69%	$1,521,280	$54,209,821
May 26, 2026	$0.1986	—	—	$0.1946	2.02%	$889,700	$54,493,458
May 25, 2026	$0.1925	—	—	$0.1986	3.17%	$2,236,169	$55,614,792
May 24, 2026	$0.1840	—	—	$0.1925	4.65%	$1,044,301	$53,905,115
May 23, 2026	$0.1991	—	—	$0.1840	7.60%	$2,942,461	$51,509,639
May 22, 2026	$0.1840	—	—	$0.1991	8.18%	$5,412,031	$55,744,661
May 21, 2026	$0.1671	—	—	$0.1840	10.11%	$2,791,900	$51,531,392
May 20, 2026	$0.1541	—	—	$0.1671	8.47%	$1,145,798	$46,801,919
May 19, 2026	$0.1577	—	—	$0.1541	2.28%	$1,375,128	$41,606,039
May 18, 2026	$0.1366	—	—	$0.1577	15.42%	$1,343,492	$42,577,108
May 17, 2026	$0.1585	—	—	$0.1366	13.81%	$1,479,388	$36,888,772
May 16, 2026	$0.1733	—	—	$0.1585	8.54%	$1,436,788	$42,799,746
May 15, 2026	$0.1360	—	—	$0.1733	27.45%	$1,759,826	$46,794,530
May 14, 2026	$0.1488	—	—	$0.1360	8.63%	$450,893	$36,716,886
May 13, 2026	$0.1598	—	—	$0.1488	6.85%	$423,965	$40,183,869
May 12, 2026	$0.1849	—	—	$0.1598	13.59%	$1,031,429	$43,137,917
May 11, 2026	$0.1797	—	—	$0.1849	2.91%	$782,779	$49,920,387
May 10, 2026	$0.1842	—	—	$0.1797	2.45%	$1,398,264	$48,511,127
May 9, 2026	$0.1700	—	—	$0.1842	8.33%	$768,819	$49,727,043
May 8, 2026	$0.1812	—	—	$0.1700	6.19%	$1,912,601	$45,905,404
May 7, 2026	$0.1257	—	—	$0.1812	44.12%	$6,013,006	$48,932,647
May 6, 2026	$0.1168	—	—	$0.1257	7.69%	$342,520	$33,952,378
May 5, 2026	$0.1135	—	—	$0.1168	2.91%	$258,431	$31,527,658
May 4, 2026	$0.1173	—	—	$0.1135	3.27%	$93,955	$30,636,361
May 3, 2026	$0.1156	—	—	$0.1173	1.43%	$162,173	$31,672,671
May 2, 2026	$0.1124	—	—	$0.1156	2.91%	$250,193	$31,224,909
May 1, 2026	$0.1164	—	—	$0.1124	3.46%	$169,993	$30,341,025
Apr 30, 2026	$0.1168	—	—	$0.1164	0.38%	$221,763	$31,428,184
Apr 29, 2026	$0.1299	—	—	$0.1168	10.06%	$230,586	$31,547,493
Apr 28, 2026	$0.1261	—	—	$0.1299	3.00%	$302,420	$35,074,950
Apr 27, 2026	$0.1273	—	—	$0.1261	0.91%	$100,360	$34,051,702
Apr 26, 2026	$0.1317	—	—	$0.1273	3.37%	$195,057	$34,363,577
Apr 25, 2026	$0.1135	—	—	$0.1317	16.00%	$416,301	$35,561,345
Apr 24, 2026	$0.1105	—	—	$0.1135	2.72%	$157,518	$30,656,841
Apr 23, 2026	$0.1032	—	—	$0.1105	7.12%	$204,663	$29,844,949
Apr 22, 2026	$0.1060	—	—	$0.1032	2.64%	$123,554	$27,861,864
Apr 21, 2026	$0.1005	—	—	$0.1060	5.48%	$235,910	$28,616,822
Apr 20, 2026	$0.1217	—	—	$0.1005	17.45%	$310,514	$27,129,326
Apr 19, 2026	$0.1304	—	—	$0.1217	6.63%	$126,016	$32,863,999
Apr 18, 2026	$0.1309	—	—	$0.1304	0.38%	$122,794	$35,197,692
Apr 17, 2026	$0.1342	—	—	$0.1309	2.52%	$96,514	$35,332,362
Apr 16, 2026	$0.1295	—	—	$0.1342	3.69%	$225,921	$36,246,790
Apr 15, 2026	$0.1402	—	—	$0.1295	7.63%	$873,489	$34,956,866
Apr 14, 2026	$0.1259	—	—	$0.1402	11.36%	$583,746	$37,845,508
Apr 13, 2026	$0.1345	—	—	$0.1259	6.40%	$361,007	$33,983,704
Apr 12, 2026	$0.1382	—	—	$0.1345	2.69%	$222,528	$36,307,544
Apr 11, 2026	$0.1067	—	—	$0.1382	29.50%	$1,212,709	$37,310,924
Apr 10, 2026	$0.0973	—	—	$0.1067	9.63%	$594,733	$28,811,138
Apr 9, 2026	$0.0987	—	—	$0.0973	1.36%	$233,592	$26,280,688
Apr 8, 2026	$0.0952	—	—	$0.0987	3.67%	$452,140	$26,641,992
Apr 7, 2026	$0.0990	—	—	$0.0952	3.85%	$218,230	$25,698,149
Apr 6, 2026	$0.0978	—	—	$0.0990	1.19%	$66,102	$26,726,638
Apr 5, 2026	$0.0969	—	—	$0.0978	0.92%	$74,890	$26,411,562
Apr 4, 2026	$0.0956	—	—	$0.0969	1.43%	$160,536	$26,169,963
Apr 3, 2026	$0.1115	—	—	$0.0956	14.30%	$215,238	$25,800,447
Apr 2, 2026	$0.1117	—	—	$0.1115	0.21%	$120,650	$30,105,260
Apr 1, 2026	$0.1082	—	—	$0.1117	3.29%	$435,965	$30,167,377
Mar 31, 2026	$0.1052	—	—	$0.1082	2.78%	$287,681	$29,206,149
Mar 30, 2026	$0.1079	—	—	$0.1052	2.50%	$128,151	$28,416,981
Mar 29, 2026	$0.1074	—	—	$0.1079	0.53%	$249,019	$29,145,696
Mar 28, 2026	$0.1142	—	—	$0.1074	5.96%	$133,750	$28,992,781
Mar 27, 2026	$0.1243	—	—	$0.1142	8.10%	$295,677	$30,830,683
Mar 26, 2026	$0.1232	—	—	$0.1243	0.86%	$361,701	$33,547,572
Mar 25, 2026	$0.1131	—	—	$0.1232	8.92%	$311,722	$33,260,235
Mar 24, 2026	$0.1139	—	—	$0.1131	0.75%	$545,584	$30,535,013
Mar 23, 2026	$0.1056	—	—	$0.1139	7.87%	$421,596	$30,765,529
Mar 22, 2026	$0.1089	—	—	$0.1056	3.01%	$229,398	$28,521,160
Mar 21, 2026	$0.1116	—	—	$0.1089	2.43%	$368,514	$29,407,275
Mar 20, 2026	$0.1419	—	—	$0.1116	21.36%	$914,267	$30,140,075
Mar 19, 2026	$0.1500	—	—	$0.1419	5.37%	$683,611	$38,326,146
Mar 18, 2026	$0.1626	—	—	$0.1500	7.77%	$598,113	$40,502,659
Mar 17, 2026	$0.1413	—	—	$0.1626	15.13%	$950,042	$43,913,935
Mar 16, 2026	$0.1464	—	—	$0.1413	3.53%	$156,362	$38,141,271
Mar 15, 2026	$0.1334	—	—	$0.1464	9.79%	$562,052	$39,538,838
Mar 14, 2026	$0.1476	—	—	$0.1334	9.61%	$801,506	$36,012,294
Mar 13, 2026	$0.1487	—	—	$0.1476	0.76%	$523,141	$39,839,442
Mar 12, 2026	$0.1378	—	—	$0.1487	7.93%	$386,242	$40,146,284
Mar 11, 2026	$0.1440	—	—	$0.1378	4.35%	$579,330	$37,196,095
Mar 10, 2026	$0.1298	—	—	$0.1440	10.94%	$524,063	$38,886,643
Mar 9, 2026	$0.1278	—	—	$0.1298	1.61%	$186,431	$35,051,217
Mar 8, 2026	$0.1483	—	—	$0.1278	13.88%	$663,806	$34,494,690
Mar 7, 2026	$0.1459	—	—	$0.1483	1.70%	$238,977	$40,052,230
Mar 6, 2026	$0.1563	—	—	$0.1459	6.66%	$434,313	$39,384,330
Mar 5, 2026	$0.1553	—	—	$0.1563	0.61%	$518,861	$42,196,728
Mar 4, 2026	$0.1727	—	—	$0.1553	10.05%	$634,641	$41,938,812
Mar 3, 2026	$0.1592	—	—	$0.1727	8.50%	$1,326,138	$46,626,993
Mar 2, 2026	$0.1432	—	—	$0.1592	11.13%	$770,969	$42,974,253
Mar 1, 2026	$0.1256	—	—	$0.1432	14.08%	$481,174	$38,671,739
Feb 28, 2026	$0.1311	—	—	$0.1256	4.24%	$283,503	$33,898,665
Feb 27, 2026	$0.1282	—	—	$0.1311	2.28%	$464,235	$35,399,364
Feb 26, 2026	$0.1226	—	—	$0.1282	4.54%	$270,478	$34,609,863
Feb 25, 2026	$0.1196	—	—	$0.1226	2.52%	$425,981	$33,107,686
Feb 24, 2026	$0.1306	—	—	$0.1196	8.39%	$792,230	$32,292,399
Feb 23, 2026	$0.1407	—	—	$0.1306	7.20%	$317,834	$35,250,088
Feb 22, 2026	$0.1455	—	—	$0.1407	3.34%	$564,275	$37,986,714
Feb 21, 2026	$0.1291	—	—	$0.1455	12.74%	$672,646	$39,297,630
Feb 20, 2026	$0.1199	—	—	$0.1291	7.69%	$419,000	$34,856,562
Feb 19, 2026	$0.1285	—	—	$0.1199	6.69%	$419,044	$32,366,925
Feb 18, 2026	$0.1173	—	—	$0.1285	9.49%	$222,013	$34,689,148
Feb 17, 2026	$0.1258	—	—	$0.1173	6.76%	$63,410	$31,682,440
Feb 16, 2026	$0.1319	—	—	$0.1258	4.60%	$261,543	$33,977,953
Feb 15, 2026	$0.1307	—	—	$0.1319	0.89%	$240,578	$35,617,401
Feb 14, 2026	$0.1261	—	—	$0.1307	3.68%	$320,413	$35,302,306
Feb 13, 2026	$0.1231	—	—	$0.1261	2.43%	$418,280	$34,050,325
Feb 12, 2026	$0.1303	—	—	$0.1231	5.48%	$1,386,539	$33,241,778
Feb 11, 2026	$0.1431	—	—	$0.1303	8.95%	$582,367	$35,169,235
Feb 10, 2026	$0.1448	—	—	$0.1431	1.17%	$884,276	$38,625,222
Feb 9, 2026	$0.1344	—	—	$0.1448	7.70%	$505,277	$39,083,574
Feb 8, 2026	$0.1444	—	—	$0.1344	6.90%	$591,302	$36,287,705
Feb 7, 2026	$0.1292	—	—	$0.1444	11.74%	$2,341,252	$38,978,610
Feb 6, 2026	$0.1631	—	—	$0.1292	20.78%	$1,866,676	$34,883,190
Feb 5, 2026	$0.1606	—	—	$0.1631	1.56%	$1,741,138	$44,036,071
Feb 4, 2026	$0.2049	—	—	$0.1606	21.62%	$2,229,889	$43,360,943
Feb 3, 2026	$0.1670	—	—	$0.2049	22.66%	$2,886,777	$55,320,598
Feb 2, 2026	$0.1787	—	—	$0.1670	6.53%	$1,269,775	$45,100,459
Feb 1, 2026	$0.1790	—	—	$0.1787	0.15%	$2,870,605	$48,249,802
Jan 31, 2026	$0.1952	—	—	$0.1790	8.31%	$3,174,608	$48,324,475
Jan 30, 2026	$0.2727	—	—	$0.1952	28.41%	$3,534,002	$52,705,294
Jan 29, 2026	$0.2409	—	—	$0.2727	13.20%	$6,032,313	$73,617,547
Jan 28, 2026	$0.2243	—	—	$0.2409	7.39%	$3,670,282	$65,030,512
Jan 27, 2026	$0.1919	—	—	$0.2243	16.90%	$2,138,442	$60,555,067
Jan 26, 2026	$0.2345	—	—	$0.1919	18.20%	$1,861,529	$51,801,477
Jan 25, 2026	$0.2185	—	—	$0.2345	7.34%	$2,998,885	$63,324,880
Jan 24, 2026	$0.1734	—	—	$0.2185	26.03%	$2,446,910	$58,993,153
Jan 23, 2026	$0.1643	—	—	$0.1734	5.52%	$1,470,164	$46,809,947
Jan 22, 2026	$0.1213	—	—	$0.1643	35.46%	$1,591,728	$44,359,750
Jan 21, 2026	$0.1577	—	—	$0.1213	23.08%	$181,519	$32,747,927
Jan 20, 2026	$0.1515	—	—	$0.1577	4.10%	$1,865,218	$42,574,963
Jan 19, 2026	$0.1334	—	—	$0.1515	13.57%	$852,775	$40,899,935
Jan 18, 2026	$0.1155	—	—	$0.1334	15.45%	$80,268	$36,014,551
Jan 17, 2026	$0.1307	—	—	$0.1155	11.63%	$648,786	$31,196,107
Jan 16, 2026	$0.1295	—	—	$0.1307	0.96%	$1,853,924	$35,300,521
Jan 15, 2026	$0.1197	—	—	$0.1295	8.22%	$1,102,044	$34,966,038
Jan 14, 2026	$0.0900	—	—	$0.1197	33.01%	$1,502,036	$32,310,983
Jan 13, 2026	$0.0944	—	—	$0.0900	4.72%	$528,046	$24,292,626
Jan 12, 2026	$0.0851	—	—	$0.0944	10.99%	$289,561	$25,495,629
Jan 11, 2026	$0.0824	—	—	$0.0851	3.21%	$162,842	$22,971,795
Jan 10, 2026	$0.0828	—	—	$0.0824	0.39%	$726,830	$22,256,664
Jan 9, 2026	$0.0818	—	—	$0.0828	1.19%	$570,569	$22,343,770
Jan 8, 2026	$0.0822	—	—	$0.0818	0.53%	$226,922	$22,081,958
Jan 7, 2026	$0.0802	—	—	$0.0822	2.47%	$678,679	$22,198,671
Jan 6, 2026	$0.0683	—	—	$0.0802	17.53%	$738,976	$21,664,127
Jan 5, 2026	$0.0654	—	—	$0.0683	4.33%	$644,466	$18,432,744
Jan 4, 2026	$0.0592	—	—	$0.0654	10.61%	$187,967	$17,668,563
Jan 3, 2026	$0.0553	—	—	$0.0592	7.01%	$465,440	$15,974,239
Jan 2, 2026	$0.0581	—	—	$0.0553	4.91%	$478,232	$14,927,817
Jan 1, 2026	$0.0683	—	—	$0.0581	14.88%	$629,123	$15,699,077
Dec 31, 2025	$0.0561	—	—	$0.0683	21.73%	$474,237	$18,437,049
Dec 30, 2025	$0.0520	—	—	$0.0561	8.01%	$435,236	$15,113,400
Dec 29, 2025	$0.0536	—	—	$0.0520	3.14%	$305,604	$14,034,268
Dec 28, 2025	$0.0600	—	—	$0.0536	10.54%	$265,890	$14,460,049
Dec 27, 2025	$0.0623	—	—	$0.0600	3.81%	$579,182	$16,119,679
Dec 26, 2025	$0.0601	—	—	$0.0623	3.74%	$264,558	$16,893,614
Dec 25, 2025	$0.0471	—	—	$0.0601	27.46%	$598,354	$16,252,208
Dec 24, 2025	$0.0452	—	—	$0.0471	4.40%	$968,387	$12,727,994
Dec 23, 2025	$0.0531	—	—	$0.0452	14.95%	$508,344	$12,223,701
Dec 22, 2025	$0.0524	—	—	$0.0531	1.39%	$48,453	$14,333,792
Dec 21, 2025	$0.0530	—	—	$0.0524	1.13%	$283,310	$14,137,181
Dec 20, 2025	$0.0381	—	—	$0.0530	39.03%	$779,295	$14,299,050
Dec 19, 2025	$0.0379	—	—	$0.0381	0.56%	$950,917	$10,292,874
Dec 18, 2025	$0.0465	—	—	$0.0379	18.48%	$1,140,039	$10,242,085
Dec 17, 2025	$0.0550	—	—	$0.0465	15.47%	$628,059	$12,545,826
Dec 16, 2025	$0.0620	—	—	$0.0550	11.37%	$398,313	$14,832,658
Dec 15, 2025	$0.0629	—	—	$0.0620	1.33%	$344,280	$16,768,502
Dec 14, 2025	$0.0598	—	—	$0.0629	5.03%	$334,934	$16,970,477
Dec 13, 2025	$0.0595	—	—	$0.0598	0.55%	$1,257,853	$16,148,983
Dec 12, 2025	$0.0658	—	—	$0.0595	9.56%	$1,120,517	$16,057,821
Dec 11, 2025	$0.0771	—	—	$0.0658	14.59%	$862,957	$17,768,534
Dec 10, 2025	$0.0867	—	—	$0.0771	11.14%	$3,142,458	$20,806,168
Dec 9, 2025	$0.0995	—	—	$0.0867	12.87%	$2,507,720	$23,388,961
Dec 8, 2025	$0.1077	—	—	$0.0995	7.61%	$1,117,333	$26,879,530
Dec 7, 2025	$0.1096	—	—	$0.1077	1.73%	$582,957	$29,086,035
Dec 6, 2025	$0.1244	—	—	$0.1096	11.89%	$1,419,862	$29,576,225
Dec 5, 2025	$0.1359	—	—	$0.1244	8.44%	$2,207,343	$33,589,218
Dec 4, 2025	$0.1449	—	—	$0.1359	6.25%	$3,652,500	$36,720,884
Dec 3, 2025	$0.1013	—	—	$0.1449	42.99%	$6,239,925	$39,115,633
Dec 2, 2025	$0.1495	—	—	$0.1013	32.20%	$1,928,847	$0
Dec 1, 2025	$0.1677	—	—	$0.1495	10.85%	$1,423,033	$0
Nov 30, 2025	$0.1514	—	—	$0.1677	10.77%	$1,620,281	$0
Nov 29, 2025	$0.1486	—	—	$0.1514	1.85%	$5,048,803	$0
Nov 28, 2025	$0.1642	—	—	$0.1486	9.49%	$4,799,651	$0
Nov 27, 2025	$0.1642	—	—	$0.1642	0.00%	$661,521	$0

Kinetiq 과거 데이터 안내

This page lists daily Kinetiq (KNTQ) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.