Kinetiq (KNTQ) Lịch sử giá năm 2025

In 2025, Kinetiq opened at $0.1642 and closed the year at $0.0683, a change of −58.40%. The highest price was $0.1677 and the lowest $0.0379.

Ngày	Mở cửa	Cao nhất	Thấp nhất	Đóng cửa	Thay đổi	Khối lượng	Vốn hóa
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

Về dữ liệu lịch sử của Kinetiq

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.