Kinetiq KNTQ
$0,3602+0,03 (+%9,74)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,41 | +%4,09 | $0,40 | $0,45 | $0,40 | 9,59M |
| 2026-09-30 | $0,40 | +%39,90 | $0,28 | $0,40 | $0,28 | 6,71M |
| 2026-09-29 | $0,28 | -%7,19 | $0,31 | $0,31 | $0,28 | 1,99M |
| 2026-09-28 | $0,31 | -%9,57 | $0,34 | $0,34 | $0,30 | 1,57M |
| 2026-09-27 | $0,34 | +%5,82 | $0,32 | $0,34 | $0,32 | 1,27M |
| 2026-09-26 | $0,32 | +%0,84 | $0,32 | $0,33 | $0,32 | 757,99K |
| 2026-09-25 | $0,32 | +%0,41 | $0,32 | $0,32 | $0,31 | 841,74K |
| 2026-09-24 | $0,32 | -%5,83 | $0,34 | $0,34 | $0,31 | 1,23M |
| 2026-09-23 | $0,34 | -%2,04 | $0,34 | $0,35 | $0,33 | 1,99M |
| 2026-09-22 | $0,34 | +%11,94 | $0,31 | $0,34 | $0,30 | 1,61M |
| 2026-09-21 | $0,31 | -%4,12 | $0,32 | $0,33 | $0,30 | 2,47M |
| 2026-09-20 | $0,32 | +%8,92 | $0,29 | $0,33 | $0,28 | 1,72M |
| 2026-09-19 | $0,29 | +%10,88 | $0,26 | $0,31 | $0,26 | 2,60M |
| 2026-09-18 | $0,26 | +%21,17 | $0,22 | $0,27 | $0,22 | 2,49M |
| 2026-09-17 | $0,22 | +%11,63 | $0,20 | $0,23 | $0,20 | 1,98M |
| 2026-09-16 | $0,20 | +%0,55 | $0,19 | $0,20 | $0,19 | 709,95K |
| 2026-09-15 | $0,19 | -%5,29 | $0,21 | $0,21 | $0,19 | 1,02M |
| 2026-09-14 | $0,21 | +%2,27 | $0,20 | $0,21 | $0,20 | 750,50K |
| 2026-09-13 | $0,20 | -%3,64 | $0,21 | $0,21 | $0,20 | 1,13M |
| 2026-09-12 | $0,21 | +%3,85 | $0,20 | $0,21 | $0,20 | 1,48M |
| 2026-09-11 | $0,20 | +%2,02 | $0,20 | $0,21 | $0,20 | 2,29M |
| 2026-09-10 | $0,20 | -%8,40 | $0,21 | $0,22 | $0,20 | 1,75M |
| 2026-09-09 | $0,21 | +%2,19 | $0,21 | $0,22 | $0,21 | 1,19M |
| 2026-09-08 | $0,21 | -%7,69 | $0,23 | $0,23 | $0,21 | 1,27M |
| 2026-09-07 | $0,23 | +%1,65 | $0,22 | $0,24 | $0,22 | 1,93M |
| 2026-09-06 | $0,22 | +%11,03 | $0,20 | $0,22 | $0,20 | 1,01M |
| 2026-09-05 | $0,20 | +%1,28 | $0,20 | $0,20 | $0,20 | 1,04M |
| 2026-09-04 | $0,20 | -%0,63 | $0,20 | $0,21 | $0,20 | 1,85M |
| 2026-09-03 | $0,20 | +%6,51 | $0,19 | $0,20 | $0,19 | 2,35M |
| 2026-09-02 | $0,19 | +%7,02 | $0,18 | $0,21 | $0,17 | 4,46M |
| 2026-09-01 | $0,18 | -%1,03 | $0,18 | $0,18 | $0,17 | 2,07M |
| 2026-08-31 | $0,18 | -%0,57 | $0,18 | $0,18 | $0,17 | 1,88M |
| 2026-08-30 | $0,18 | -%3,40 | $0,18 | $0,19 | $0,18 | 2,23M |
| 2026-08-29 | $0,18 | +%0,88 | $0,18 | $0,19 | $0,18 | 2,64M |
| 2026-08-28 | $0,18 | -%4,33 | $0,19 | $0,20 | $0,18 | 2,77M |
| 2026-08-27 | $0,19 | -%2,21 | $0,20 | $0,21 | $0,19 | 3,28M |
| 2026-08-26 | $0,20 | -%4,47 | $0,21 | $0,21 | $0,19 | 2,80M |
| 2026-08-25 | $0,21 | -%6,91 | $0,22 | $0,25 | $0,20 | 4,91M |
| 2026-08-24 | $0,22 | +%6,12 | $0,21 | $0,27 | $0,19 | 8,79M |
| 2026-08-23 | $0,21 | +%23,68 | $0,17 | $0,22 | $0,16 | 5,88M |
| 2026-08-22 | $0,17 | +%4,36 | $0,16 | $0,17 | $0,16 | 1,72M |
| 2026-08-21 | $0,16 | +%9,08 | $0,15 | $0,16 | $0,14 | 1,55M |
| 2026-08-20 | $0,15 | +%12,08 | $0,13 | $0,15 | $0,13 | 2,41M |
| 2026-08-19 | $0,13 | +%7,91 | $0,12 | $0,15 | $0,11 | 2,92M |
| 2026-08-18 | $0,12 | -%4,68 | $0,13 | $0,13 | $0,12 | 2,66M |
| 2026-08-17 | $0,13 | -%1,90 | $0,13 | $0,13 | $0,12 | 1,36M |
| 2026-08-16 | $0,13 | -%0,09 | $0,13 | $0,13 | $0,13 | 126,88K |
| 2026-08-15 | $0,13 | +%10,32 | $0,12 | $0,13 | $0,12 | 516,71K |
| 2026-08-14 | $0,12 | +%2,01 | $0,12 | $0,12 | $0,11 | 1,33M |
| 2026-08-13 | $0,12 | +%8,78 | $0,11 | $0,12 | $0,11 | 3,05M |
| 2026-08-12 | $0,11 | +%10,86 | $0,10 | $0,11 | $0,10 | 1,35M |
| 2026-08-11 | $0,10 | %0,00 | $0,10 | $0,10 | $0,09 | 538,14K |
| 2026-08-10 | $0,10 | +%1,53 | $0,09 | $0,10 | $0,09 | 244,97K |
| 2026-08-09 | $0,09 | -%2,25 | $0,10 | $0,10 | $0,09 | 141,20K |
| 2026-08-08 | $0,10 | -%1,18 | $0,10 | $0,10 | $0,10 | 240,87K |
| 2026-08-07 | $0,10 | +%0,31 | $0,10 | $0,10 | $0,10 | 355,15K |
| 2026-08-06 | $0,10 | -%9,73 | $0,11 | $0,11 | $0,10 | 374,72K |
| 2026-08-05 | $0,11 | +%9,59 | $0,10 | $0,11 | $0,10 | 474,41K |
| 2026-08-04 | $0,10 | +%0,03 | $0,10 | $0,10 | $0,10 | 80,88K |
| 2026-08-03 | $0,10 | +%6,99 | $0,09 | $0,10 | $0,09 | 155,51K |
| 2026-08-02 | $0,09 | +%1,12 | $0,09 | $0,09 | $0,09 | 108,71K |
| 2026-08-01 | $0,09 | +%0,47 | $0,09 | $0,09 | $0,09 | 53,18K |
| 2026-07-31 | $0,09 | -%4,00 | $0,09 | $0,10 | $0,09 | 295,68K |
| 2026-07-30 | $0,09 | +%2,54 | $0,09 | $0,09 | $0,09 | 157,97K |
| 2026-07-29 | $0,09 | -%12,43 | $0,11 | $0,11 | $0,09 | 677,41K |
| 2026-07-28 | $0,11 | -%8,57 | $0,12 | $0,12 | $0,10 | 461,15K |
| 2026-07-27 | $0,12 | -%4,02 | $0,12 | $0,12 | $0,12 | 193,58K |
| 2026-07-26 | $0,12 | +%5,78 | $0,11 | $0,12 | $0,11 | 401,22K |
| 2026-07-25 | $0,11 | +%4,30 | $0,11 | $0,11 | $0,11 | 120,33K |
| 2026-07-24 | $0,11 | +%2,25 | $0,11 | $0,11 | $0,11 | 224,87K |
| 2026-07-23 | $0,11 | -%7,41 | $0,12 | $0,12 | $0,10 | 827,03K |
| 2026-07-22 | $0,12 | -%5,64 | $0,12 | $0,12 | $0,12 | 244,70K |
| 2026-07-21 | $0,12 | -%3,58 | $0,13 | $0,13 | $0,12 | 1,13M |
| 2026-07-20 | $0,13 | +%13,34 | $0,11 | $0,13 | $0,11 | 469,39K |
| 2026-07-19 | $0,11 | -%0,60 | $0,11 | $0,11 | $0,11 | 46,90K |
| 2026-07-18 | $0,11 | -%1,69 | $0,11 | $0,11 | $0,11 | 104,32K |
| 2026-07-17 | $0,11 | -%0,81 | $0,12 | $0,12 | $0,11 | 642,10K |
| 2026-07-16 | $0,12 | -%6,10 | $0,12 | $0,12 | $0,12 | 186,60K |
| 2026-07-15 | $0,12 | +%1,18 | $0,12 | $0,13 | $0,12 | 259,69K |
| 2026-07-14 | $0,12 | -%3,35 | $0,13 | $0,13 | $0,12 | 145,54K |
| 2026-07-13 | $0,13 | -%7,30 | $0,14 | $0,14 | $0,13 | 311,37K |
| 2026-07-12 | $0,14 | -%0,18 | $0,14 | $0,14 | $0,14 | 63,51K |
| 2026-07-11 | $0,14 | -%0,84 | $0,14 | $0,14 | $0,13 | 165,59K |
| 2026-07-10 | $0,14 | -%7,48 | $0,15 | $0,15 | $0,14 | 385,96K |
| 2026-07-09 | $0,15 | -%1,07 | $0,15 | $0,15 | $0,15 | 161,91K |
| 2026-07-08 | $0,15 | -%6,22 | $0,16 | $0,16 | $0,15 | 576,25K |
| 2026-07-07 | $0,16 | -%2,70 | $0,16 | $0,16 | $0,16 | 252,72K |
| 2026-07-06 | $0,16 | +%1,50 | $0,16 | $0,16 | $0,16 | 354,32K |
| 2026-07-05 | $0,16 | -%0,87 | $0,16 | $0,16 | $0,16 | 228,23K |
| 2026-07-04 | $0,16 | -%4,30 | $0,17 | $0,17 | $0,16 | 431,78K |