BTC$83,505.99
ETH$2,543.70
USDT$0.999
BNB$749.43
XRP$1.40
SOL$111.44
TRX$0.3328
BEAM$0.5982
STETH$2,569.72
ZEC$1,284.05
HYPE$87.21
DOGE$0.08679
LINK$13.34
WBTC$84,201.97
USDS$1.00
XMR$533.33
WBT$82.25
ADA$0.2504
WEETH$2,803.90
LEO$8.90
NEAR$5.82
AUTO$95.19
RAIN$0.01034
XLM$0.2006
Fig. 01 · Daily closes
Kinetiq price history
320 daily closes since November 27, 2025, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Apr 15, 2026 | $0.1295 | -7.63% |
| Apr 14, 2026 | $0.1402 | +11.36% |
| Apr 13, 2026 | $0.1259 | -6.40% |
| Apr 12, 2026 | $0.1345 | -2.69% |
| Apr 11, 2026 | $0.1382 | +29.50% |
| Apr 10, 2026 | $0.1067 | +9.63% |
| Apr 9, 2026 | $0.09734 | -1.36% |
| Apr 8, 2026 | $0.09867 | +3.67% |
| Apr 7, 2026 | $0.09518 | -3.85% |
| Apr 6, 2026 | $0.09899 | +1.19% |
| Apr 5, 2026 | $0.09782 | +0.92% |
| Apr 4, 2026 | $0.09693 | +1.43% |
| Apr 3, 2026 | $0.09556 | -14.30% |
| Apr 2, 2026 | $0.1115 | -0.21% |
| Apr 1, 2026 | $0.1117 | +3.29% |
| Mar 31, 2026 | $0.1082 | +2.78% |
| Mar 30, 2026 | $0.1052 | -2.50% |
| Mar 29, 2026 | $0.1079 | +0.53% |
| Mar 28, 2026 | $0.1074 | -5.96% |
| Mar 27, 2026 | $0.1142 | -8.10% |
| Mar 26, 2026 | $0.1243 | +0.86% |
| Mar 25, 2026 | $0.1232 | +8.92% |
| Mar 24, 2026 | $0.1131 | -0.75% |
| Mar 23, 2026 | $0.1139 | +7.87% |
| Mar 22, 2026 | $0.1056 | -3.01% |
| Mar 21, 2026 | $0.1089 | -2.43% |
| Mar 20, 2026 | $0.1116 | -21.36% |
| Mar 19, 2026 | $0.1419 | -5.37% |
| Mar 18, 2026 | $0.15 | -7.77% |
| Mar 17, 2026 | $0.1626 | +15.13% |
| Mar 16, 2026 | $0.1413 | -3.53% |
| Mar 15, 2026 | $0.1464 | +9.79% |
| Mar 14, 2026 | $0.1334 | -9.61% |
| Mar 13, 2026 | $0.1476 | -0.76% |
| Mar 12, 2026 | $0.1487 | +7.93% |
| Mar 11, 2026 | $0.1378 | -4.35% |
| Mar 10, 2026 | $0.144 | +10.94% |
| Mar 9, 2026 | $0.1298 | +1.61% |
| Mar 8, 2026 | $0.1278 | -13.88% |
| Mar 7, 2026 | $0.1483 | +1.70% |
| Mar 6, 2026 | $0.1459 | -6.66% |
| Mar 5, 2026 | $0.1563 | +0.61% |
| Mar 4, 2026 | $0.1553 | -10.05% |
| Mar 3, 2026 | $0.1727 | +8.50% |
| Mar 2, 2026 | $0.1592 | +11.13% |
| Mar 1, 2026 | $0.1432 | +14.08% |
| Feb 28, 2026 | $0.1256 | -4.24% |
| Feb 27, 2026 | $0.1311 | +2.28% |
| Feb 26, 2026 | $0.1282 | +4.54% |
| Feb 25, 2026 | $0.1226 | +2.52% |
| Feb 24, 2026 | $0.1196 | -8.39% |
| Feb 23, 2026 | $0.1306 | -7.20% |
| Feb 22, 2026 | $0.1407 | -3.34% |
| Feb 21, 2026 | $0.1455 | +12.74% |
| Feb 20, 2026 | $0.1291 | +7.69% |
| Feb 19, 2026 | $0.1199 | -6.69% |
| Feb 18, 2026 | $0.1285 | +9.49% |
| Feb 17, 2026 | $0.1173 | -6.76% |
| Feb 16, 2026 | $0.1258 | -4.60% |
| Feb 15, 2026 | $0.1319 | +0.89% |
| Feb 14, 2026 | $0.1307 | +3.68% |
| Feb 13, 2026 | $0.1261 | +2.43% |
| Feb 12, 2026 | $0.1231 | -5.48% |
| Feb 11, 2026 | $0.1303 | -8.95% |
| Feb 10, 2026 | $0.1431 | -1.17% |
| Feb 9, 2026 | $0.1448 | +7.70% |
| Feb 8, 2026 | $0.1344 | -6.90% |
| Feb 7, 2026 | $0.1444 | +11.74% |
| Feb 6, 2026 | $0.1292 | -20.78% |
| Feb 5, 2026 | $0.1631 | +1.56% |
| Feb 4, 2026 | $0.1606 | -21.62% |
| Feb 3, 2026 | $0.2049 | +22.66% |
| Feb 2, 2026 | $0.167 | -6.53% |
| Feb 1, 2026 | $0.1787 | -0.15% |
| Jan 31, 2026 | $0.179 | -8.31% |
| Jan 30, 2026 | $0.1952 | -28.41% |
| Jan 29, 2026 | $0.2727 | +13.20% |
| Jan 28, 2026 | $0.2409 | +7.39% |
| Jan 27, 2026 | $0.2243 | +16.90% |
| Jan 26, 2026 | $0.1919 | -18.20% |
| Jan 25, 2026 | $0.2345 | +7.34% |
| Jan 24, 2026 | $0.2185 | +26.03% |
| Jan 23, 2026 | $0.1734 | +5.52% |
| Jan 22, 2026 | $0.1643 | +35.46% |
| Jan 21, 2026 | $0.1213 | -23.08% |
| Jan 20, 2026 | $0.1577 | +4.10% |
| Jan 19, 2026 | $0.1515 | +13.57% |
| Jan 18, 2026 | $0.1334 | +15.45% |
| Jan 17, 2026 | $0.1155 | -11.63% |
| Jan 16, 2026 | $0.1307 | +0.96% |