Kinetiq KNTQ #372
$0.229 8.81% (1d)
Market Overview
Kinetiq current market price is $0.229 with a 24 hour trading volume of $10.26M. The total available supply of Kinetiq is 1.00B KNTQ with a maximum supply of 1.00B KNTQ. It has secured Rank 372 in the cryptocurrency market with a marketcap of $64.11M. The KNTQ price is 0.12% up in the last one hour.
The high price of the Kinetiq is $0.271 and low price is $0.189 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Kinetiq Rank
372
Kinetiq Price
$0.229
Market Cap
$64.11M 10.78%
Fully Diluted Valuation
$228.58M
Trading Volume(24h)
$10.26M
Circulating Supply
280.48M KNTQ
Total Supply
1.00B KNTQ
Max Supply
1.00B KNTQ
High(24h)
$0.271
Low(24h)
$0.189
All-time High
$0.377 39.35%
02 Jun 2026
All-time Low
$0.0358 538.82%
17 Dec 2025
Cryptocurrency Kinetiq Calculator
Want to convert more cryptocurrencies?
Kinetiq Historical Data Chart
1h
0.12%
24h
8.81%
7d
81.97%
14d
137.59%
30d
110.53%
60d
40.76%
200d
71.82%
1y
0%
Kinetiq Historical Data
Historical data of Kinetiq past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-11-27 | $0.00 | $661,520.81 | $0.16 |
| 2025-11-28 | $0.00 | $4,799,650.91 | $0.15 |
| 2025-11-29 | $0.00 | $5,048,803.38 | $0.15 |
| 2025-11-30 | $0.00 | $1,620,281.48 | $0.17 |
| 2025-12-01 | $0.00 | $1,423,032.78 | $0.15 |
| 2025-12-02 | $0.00 | $1,928,847.23 | $0.10 |
| 2025-12-03 | $39,115,632.84 | $6,239,924.70 | $0.14 |
| 2025-12-04 | $36,720,883.62 | $3,652,500.16 | $0.14 |
| 2025-12-05 | $33,589,217.51 | $2,207,343.31 | $0.12 |
| 2025-12-06 | $29,576,225.26 | $1,419,861.80 | $0.11 |
| 2025-12-07 | $29,086,035.03 | $582,956.51 | $0.11 |
| 2025-12-08 | $26,879,529.91 | $1,117,332.54 | $0.10 |
| 2025-12-09 | $23,388,960.94 | $2,507,720.26 | $0.09 |
| 2025-12-10 | $20,806,167.62 | $3,142,458.07 | $0.08 |
| 2025-12-11 | $17,768,533.92 | $862,956.55 | $0.07 |
| 2025-12-12 | $16,057,820.90 | $1,120,516.95 | $0.06 |
| 2025-12-13 | $16,148,982.84 | $1,257,852.82 | $0.06 |
| 2025-12-14 | $16,970,477.37 | $334,933.84 | $0.06 |
| 2025-12-15 | $16,768,502.30 | $344,280.29 | $0.06 |
| 2025-12-16 | $14,832,657.79 | $398,312.77 | $0.05 |
| 2025-12-17 | $12,545,825.97 | $628,058.56 | $0.05 |
| 2025-12-18 | $10,242,084.65 | $1,140,038.90 | $0.04 |
| 2025-12-19 | $10,292,873.78 | $950,917.14 | $0.04 |
| 2025-12-20 | $14,299,050.17 | $779,295.17 | $0.05 |
| 2025-12-21 | $14,137,181.32 | $283,309.65 | $0.05 |
| 2025-12-22 | $14,333,792.43 | $48,453.35 | $0.05 |
| 2025-12-23 | $12,223,701.48 | $508,344.22 | $0.05 |
| 2025-12-24 | $12,727,994.44 | $968,387.17 | $0.05 |
| 2025-12-25 | $16,252,207.96 | $598,354.17 | $0.06 |
| 2025-12-26 | $16,893,613.51 | $264,558.00 | $0.06 |
| 2025-12-27 | $16,119,678.97 | $579,182.15 | $0.06 |
| 2025-12-28 | $14,460,049.31 | $265,889.78 | $0.05 |
| 2025-12-29 | $14,034,267.94 | $305,603.92 | $0.05 |
| 2025-12-30 | $15,113,400.47 | $435,236.15 | $0.06 |
| 2025-12-31 | $18,437,048.90 | $474,236.62 | $0.07 |
| 2026-01-01 | $15,699,076.98 | $629,123.20 | $0.06 |
| 2026-01-02 | $14,927,817.32 | $478,231.66 | $0.06 |
| 2026-01-03 | $15,974,238.63 | $465,440.18 | $0.06 |
| 2026-01-04 | $17,668,563.06 | $187,967.23 | $0.07 |
| 2026-01-05 | $18,432,744.48 | $644,465.86 | $0.07 |
| 2026-01-06 | $21,664,126.82 | $738,976.37 | $0.08 |
| 2026-01-07 | $22,198,670.92 | $678,679.41 | $0.08 |
| 2026-01-08 | $22,081,957.80 | $226,921.57 | $0.08 |
| 2026-01-09 | $22,343,769.63 | $570,568.61 | $0.08 |
| 2026-01-10 | $22,256,664.49 | $726,830.08 | $0.08 |
| 2026-01-11 | $22,971,794.96 | $162,842.00 | $0.09 |
| 2026-01-12 | $25,495,629.01 | $289,561.43 | $0.09 |
| 2026-01-13 | $24,292,625.67 | $528,046.41 | $0.09 |
| 2026-01-14 | $32,310,982.84 | $1,502,036.31 | $0.12 |
| 2026-01-15 | $34,966,038.32 | $1,102,044.43 | $0.13 |
| 2026-01-16 | $35,300,520.64 | $1,853,924.21 | $0.13 |
| 2026-01-17 | $31,196,107.29 | $648,785.58 | $0.12 |
| 2026-01-18 | $36,014,551.43 | $80,267.83 | $0.13 |
| 2026-01-19 | $40,899,935.25 | $852,774.64 | $0.15 |
| 2026-01-20 | $42,574,963.29 | $1,865,218.47 | $0.16 |
| 2026-01-21 | $32,747,927.20 | $181,518.52 | $0.12 |
| 2026-01-22 | $44,359,750.12 | $1,591,728.23 | $0.16 |
| 2026-01-23 | $46,809,947.35 | $1,470,164.23 | $0.17 |
| 2026-01-24 | $58,993,152.72 | $2,446,909.60 | $0.22 |
| 2026-01-25 | $63,324,879.75 | $2,998,884.51 | $0.23 |
| 2026-01-26 | $51,801,477.02 | $1,861,529.11 | $0.19 |
| 2026-01-27 | $60,555,067.20 | $2,138,442.00 | $0.22 |
| 2026-01-28 | $65,030,511.78 | $3,670,281.65 | $0.24 |
| 2026-01-29 | $73,617,547.42 | $6,032,313.41 | $0.27 |
| 2026-01-30 | $52,705,293.98 | $3,534,002.01 | $0.20 |
| 2026-01-31 | $48,324,475.26 | $3,174,607.78 | $0.18 |
| 2026-02-01 | $48,249,802.20 | $2,870,605.43 | $0.18 |
| 2026-02-02 | $45,100,459.09 | $1,269,774.78 | $0.17 |
| 2026-02-03 | $55,320,598.00 | $2,886,776.85 | $0.20 |
| 2026-02-04 | $43,360,942.67 | $2,229,889.40 | $0.16 |
| 2026-02-05 | $44,036,070.86 | $1,741,138.33 | $0.16 |
| 2026-02-06 | $34,883,189.78 | $1,866,675.56 | $0.13 |
| 2026-02-07 | $38,978,609.88 | $2,341,252.09 | $0.14 |
| 2026-02-08 | $36,287,705.17 | $591,301.97 | $0.13 |
| 2026-02-09 | $39,083,574.02 | $505,276.86 | $0.14 |
| 2026-02-10 | $38,625,221.97 | $884,275.84 | $0.14 |
| 2026-02-11 | $35,169,234.82 | $582,366.87 | $0.13 |
| 2026-02-12 | $33,241,778.15 | $1,386,539.28 | $0.12 |
| 2026-02-13 | $34,050,325.24 | $418,280.15 | $0.13 |
| 2026-02-14 | $35,302,306.24 | $320,413.40 | $0.13 |
| 2026-02-15 | $35,617,401.33 | $240,578.02 | $0.13 |
| 2026-02-16 | $33,977,953.19 | $261,543.44 | $0.13 |
| 2026-02-17 | $31,682,439.79 | $63,409.78 | $0.12 |
| 2026-02-18 | $34,689,147.94 | $222,012.77 | $0.13 |
| 2026-02-19 | $32,366,924.95 | $419,043.77 | $0.12 |
| 2026-02-20 | $34,856,561.55 | $419,000.06 | $0.13 |
| 2026-02-21 | $39,297,630.43 | $672,645.51 | $0.15 |
| 2026-02-22 | $37,986,713.84 | $564,274.95 | $0.14 |
| 2026-02-23 | $35,250,088.23 | $317,833.60 | $0.13 |
| 2026-02-24 | $32,292,399.47 | $792,229.79 | $0.12 |
| 2026-02-25 | $33,107,686.29 | $425,981.08 | $0.12 |
| 2026-02-26 | $34,609,862.55 | $270,478.04 | $0.13 |
| 2026-02-27 | $35,399,364.46 | $464,234.76 | $0.13 |
| 2026-02-28 | $33,898,664.63 | $283,502.88 | $0.13 |
| 2026-03-01 | $38,671,739.23 | $481,173.58 | $0.14 |
| 2026-03-02 | $42,974,252.59 | $770,969.02 | $0.16 |
| 2026-03-03 | $46,626,992.77 | $1,326,138.15 | $0.17 |
| 2026-03-04 | $41,938,811.55 | $634,640.77 | $0.16 |
| 2026-03-05 | $42,196,728.05 | $518,860.70 | $0.16 |
| 2026-03-06 | $39,384,330.49 | $434,313.38 | $0.15 |
| 2026-03-07 | $40,052,229.55 | $238,976.77 | $0.15 |
| 2026-03-08 | $34,494,690.18 | $663,806.42 | $0.13 |
| 2026-03-09 | $35,051,216.90 | $186,430.86 | $0.13 |
| 2026-03-10 | $38,886,643.43 | $524,063.46 | $0.14 |
| 2026-03-11 | $37,196,094.75 | $579,329.81 | $0.14 |
| 2026-03-12 | $40,146,283.86 | $386,241.86 | $0.15 |
| 2026-03-13 | $39,839,442.39 | $523,141.12 | $0.15 |
| 2026-03-14 | $36,012,293.97 | $801,505.90 | $0.13 |
| 2026-03-15 | $39,538,838.04 | $562,052.08 | $0.15 |
| 2026-03-16 | $38,141,271.00 | $156,362.35 | $0.14 |
| 2026-03-17 | $43,913,935.36 | $950,042.08 | $0.16 |
| 2026-03-18 | $40,502,658.78 | $598,112.93 | $0.15 |
| 2026-03-19 | $38,326,145.79 | $683,610.64 | $0.14 |
| 2026-03-20 | $30,140,074.98 | $914,267.13 | $0.11 |
| 2026-03-21 | $29,407,274.90 | $368,514.13 | $0.11 |
| 2026-03-22 | $28,521,160.25 | $229,397.97 | $0.11 |
| 2026-03-23 | $30,765,529.41 | $421,595.97 | $0.11 |
| 2026-03-24 | $30,535,013.13 | $545,584.07 | $0.11 |
| 2026-03-25 | $33,260,234.77 | $311,722.19 | $0.12 |
| 2026-03-26 | $33,547,571.61 | $361,700.73 | $0.12 |
| 2026-03-27 | $30,830,682.86 | $295,676.87 | $0.11 |
| 2026-03-28 | $28,992,780.89 | $133,749.76 | $0.11 |
| 2026-03-29 | $29,145,696.05 | $249,019.00 | $0.11 |
| 2026-03-30 | $28,416,980.72 | $128,150.70 | $0.11 |
| 2026-03-31 | $29,206,149.45 | $287,681.25 | $0.11 |
| 2026-04-01 | $30,167,376.53 | $435,964.79 | $0.11 |
| 2026-04-02 | $30,105,259.52 | $120,650.30 | $0.11 |
| 2026-04-03 | $25,800,446.71 | $215,238.45 | $0.10 |
| 2026-04-04 | $26,169,962.53 | $160,536.19 | $0.10 |
| 2026-04-05 | $26,411,561.57 | $74,890.28 | $0.10 |
| 2026-04-06 | $26,726,638.21 | $66,101.63 | $0.10 |
| 2026-04-07 | $25,698,148.67 | $218,230.21 | $0.10 |
| 2026-04-08 | $26,641,991.51 | $452,139.55 | $0.10 |
| 2026-04-09 | $26,280,688.10 | $233,591.73 | $0.10 |
| 2026-04-10 | $28,811,138.10 | $594,732.74 | $0.11 |
| 2026-04-11 | $37,310,923.84 | $1,212,708.90 | $0.14 |
| 2026-04-12 | $36,307,543.74 | $222,528.17 | $0.13 |
| 2026-04-13 | $33,983,704.49 | $361,006.86 | $0.13 |
| 2026-04-14 | $37,845,507.99 | $583,746.16 | $0.14 |
| 2026-04-15 | $34,956,865.80 | $873,489.07 | $0.13 |
| 2026-04-16 | $36,246,789.90 | $225,921.34 | $0.13 |
| 2026-04-17 | $35,332,362.43 | $96,513.63 | $0.13 |
| 2026-04-18 | $35,197,692.11 | $122,793.76 | $0.13 |
| 2026-04-19 | $32,863,998.99 | $126,015.67 | $0.12 |
| 2026-04-20 | $27,129,325.91 | $310,513.97 | $0.10 |
| 2026-04-21 | $28,616,822.41 | $235,909.88 | $0.11 |
| 2026-04-22 | $27,861,863.75 | $123,553.56 | $0.10 |
| 2026-04-23 | $29,844,949.31 | $204,662.95 | $0.11 |
| 2026-04-24 | $30,656,841.33 | $157,517.64 | $0.11 |
| 2026-04-25 | $35,561,344.53 | $416,300.80 | $0.13 |
| 2026-04-26 | $34,363,577.15 | $195,056.57 | $0.13 |
| 2026-04-27 | $34,051,701.89 | $100,360.08 | $0.13 |
| 2026-04-28 | $35,074,950.48 | $302,419.52 | $0.13 |
| 2026-04-29 | $31,547,493.48 | $230,585.85 | $0.12 |
| 2026-04-30 | $31,428,183.60 | $221,763.08 | $0.12 |
| 2026-05-01 | $30,341,025.12 | $169,992.88 | $0.11 |
| 2026-05-02 | $31,224,908.78 | $250,192.86 | $0.12 |
| 2026-05-03 | $31,672,671.10 | $162,173.17 | $0.12 |
| 2026-05-04 | $30,636,361.06 | $93,955.41 | $0.11 |
| 2026-05-05 | $31,527,658.35 | $258,431.34 | $0.12 |
| 2026-05-06 | $33,952,377.76 | $342,520.06 | $0.13 |
| 2026-05-07 | $48,932,647.43 | $6,013,006.35 | $0.18 |
| 2026-05-08 | $45,905,404.28 | $1,912,600.78 | $0.17 |
| 2026-05-09 | $49,727,042.73 | $768,818.60 | $0.18 |
| 2026-05-10 | $48,511,126.77 | $1,398,264.45 | $0.18 |
| 2026-05-11 | $49,920,387.34 | $782,779.28 | $0.18 |
| 2026-05-12 | $43,137,917.43 | $1,031,429.44 | $0.16 |
| 2026-05-13 | $40,183,869.41 | $423,965.49 | $0.15 |
| 2026-05-14 | $36,716,885.70 | $450,892.62 | $0.14 |
| 2026-05-15 | $46,794,529.68 | $1,759,826.16 | $0.17 |
| 2026-05-16 | $42,799,745.50 | $1,436,787.55 | $0.16 |
| 2026-05-17 | $36,888,771.76 | $1,479,387.61 | $0.14 |
| 2026-05-18 | $42,577,107.87 | $1,343,492.02 | $0.16 |
| 2026-05-19 | $41,606,039.47 | $1,375,128.31 | $0.15 |
| 2026-05-20 | $46,801,918.99 | $1,145,797.76 | $0.17 |
| 2026-05-21 | $51,531,391.80 | $2,791,899.96 | $0.18 |
| 2026-05-22 | $55,744,661.02 | $5,412,030.80 | $0.20 |
| 2026-05-23 | $51,509,639.14 | $2,942,460.71 | $0.18 |
| 2026-05-24 | $53,905,114.99 | $1,044,300.89 | $0.19 |
| 2026-05-25 | $55,614,792.48 | $2,236,169.10 | $0.20 |
| 2026-05-26 | $54,493,458.19 | $889,700.39 | $0.19 |
| 2026-05-27 | $54,209,821.20 | $1,521,279.59 | $0.19 |
| 2026-05-28 | $53,978,642.18 | $887,081.76 | $0.19 |
| 2026-05-29 | $53,057,808.48 | $1,200,513.56 | $0.19 |
| 2026-05-30 | $57,303,364.88 | $1,728,142.30 | $0.20 |
| 2026-05-31 | $61,624,662.91 | $2,408,876.29 | $0.22 |
| 2026-06-01 | $88,601,210.64 | $11,200,880.77 | $0.32 |
| 2026-06-02 | $102,828,135.81 | $13,899,388.83 | $0.37 |
| 2026-06-03 | $76,142,901.23 | $8,371,130.48 | $0.27 |
| 2026-06-04 | $88,051,772.39 | $11,171,437.09 | $0.31 |
| 2026-06-05 | $68,604,370.77 | $11,351,750.36 | $0.24 |
| 2026-06-06 | $61,732,926.60 | $5,411,607.65 | $0.22 |
| 2026-06-07 | $61,901,886.67 | $1,652,177.66 | $0.22 |
| 2026-06-08 | $67,291,126.01 | $1,717,953.77 | $0.24 |
| 2026-06-09 | $69,866,910.65 | $4,310,776.74 | $0.25 |
| 2026-06-10 | $65,680,077.72 | $3,670,274.28 | $0.23 |
| 2026-06-11 | $57,568,650.32 | $2,594,810.23 | $0.21 |
| 2026-06-12 | $60,872,327.51 | $2,631,116.68 | $0.22 |
| 2026-06-13 | $60,007,048.99 | $1,451,355.79 | $0.21 |
| 2026-06-14 | $58,692,417.91 | $1,073,971.91 | $0.21 |
| 2026-06-15 | $62,540,035.86 | $948,802.95 | $0.22 |
| 2026-06-16 | $61,310,189.74 | $1,777,833.53 | $0.22 |
| 2026-06-17 | $66,909,470.57 | $4,171,373.71 | $0.24 |
| 2026-06-18 | $58,982,879.30 | $2,344,264.60 | $0.21 |
| 2026-06-19 | $56,073,506.72 | $2,164,140.73 | $0.20 |
| 2026-06-20 | $54,548,496.34 | $1,503,836.72 | $0.19 |
| 2026-06-21 | $54,369,408.16 | $4,445,149.66 | $0.19 |
| 2026-06-22 | $52,134,290.10 | $4,285,792.45 | $0.19 |
| 2026-06-23 | $47,783,180.65 | $10,360,671.48 | $0.17 |
| 2026-06-24 | $46,357,150.30 | $1,297,251.94 | $0.17 |
| 2026-06-25 | $43,231,275.13 | $722,741.84 | $0.15 |
| 2026-06-26 | $45,593,104.31 | $1,143,577.05 | $0.16 |
| 2026-06-27 | $46,329,298.44 | $613,289.31 | $0.17 |
| 2026-06-28 | $46,246,818.79 | $643,380.60 | $0.16 |
| 2026-06-29 | $45,792,311.13 | $357,350.98 | $0.16 |
| 2026-06-30 | $47,780,255.57 | $883,418.59 | $0.17 |
| 2026-07-01 | $44,264,601.24 | $926,290.16 | $0.16 |
| 2026-07-02 | $43,741,020.58 | $560,779.58 | $0.16 |
| 2026-07-03 | $44,525,137.46 | $564,829.92 | $0.16 |
| 2026-07-04 | $47,605,722.92 | $491,762.69 | $0.17 |
| 2026-07-05 | $45,557,106.59 | $503,282.94 | $0.16 |
| 2026-07-06 | $45,194,646.91 | $267,360.66 | $0.16 |
| 2026-07-07 | $45,851,591.92 | $532,198.01 | $0.16 |
| 2026-07-08 | $44,650,548.43 | $379,770.63 | $0.16 |
| 2026-07-09 | $41,831,998.46 | $676,798.63 | $0.15 |
| 2026-07-10 | $41,422,457.66 | $235,956.00 | $0.15 |
| 2026-07-11 | $38,297,451.77 | $464,119.99 | $0.14 |
| 2026-07-12 | $38,017,355.47 | $203,962.41 | $0.14 |
| 2026-07-13 | $37,911,464.81 | $91,004.21 | $0.14 |
| 2026-07-14 | $35,103,962.62 | $435,293.77 | $0.13 |
| 2026-07-15 | $33,975,436.52 | $173,178.94 | $0.12 |
| 2026-07-16 | $34,411,791.04 | $347,598.30 | $0.12 |
| 2026-07-17 | $32,275,875.33 | $175,808.12 | $0.12 |
| 2026-07-18 | $32,063,284.70 | $626,533.21 | $0.11 |
| 2026-07-19 | $31,467,670.62 | $131,405.52 | $0.11 |
| 2026-07-20 | $31,251,320.37 | $53,893.90 | $0.11 |
| 2026-07-21 | $35,452,451.55 | $602,209.81 | $0.13 |
| 2026-07-22 | $34,168,969.54 | $1,102,073.26 | $0.12 |
| 2026-07-23 | $32,274,923.27 | $307,757.95 | $0.12 |
| 2026-07-24 | $29,859,208.17 | $1,007,969.64 | $0.11 |
| 2026-07-25 | $30,148,091.30 | $299,667.94 | $0.11 |
| 2026-07-26 | $31,189,995.78 | $161,317.78 | $0.11 |
| 2026-07-27 | $33,533,431.01 | $468,118.79 | $0.12 |
| 2026-07-28 | $31,964,042.68 | $270,245.71 | $0.11 |
| 2026-07-29 | $29,579,148.32 | $573,853.79 | $0.11 |
| 2026-07-30 | $25,838,259.01 | $806,626.57 | $0.09 |
| 2026-07-31 | $26,547,605.96 | $174,743.31 | $0.09 |
| 2026-08-01 | $25,508,856.73 | $354,835.64 | $0.09 |
| 2026-08-02 | $25,634,358.14 | $82,235.21 | $0.09 |
| 2026-08-03 | $25,857,032.22 | $135,819.59 | $0.09 |
| 2026-08-04 | $27,691,731.27 | $228,918.63 | $0.10 |
| 2026-08-05 | $27,720,794.11 | $109,006.86 | $0.10 |
| 2026-08-06 | $30,356,285.17 | $502,031.23 | $0.11 |
| 2026-08-07 | $27,435,752.10 | $361,386.68 | $0.10 |
| 2026-08-08 | $27,582,444.37 | $426,329.26 | $0.10 |
| 2026-08-09 | $27,160,803.70 | $211,670.15 | $0.10 |
| 2026-08-10 | $26,571,025.18 | $141,350.35 | $0.09 |
| 2026-08-11 | $26,951,800.15 | $299,159.10 | $0.10 |
| 2026-08-12 | $26,959,740.70 | $547,504.44 | $0.10 |
| 2026-08-13 | $29,875,213.43 | $1,619,471.63 | $0.11 |
| 2026-08-14 | $33,026,248.99 | $3,106,866.63 | $0.12 |
| 2026-08-15 | $33,165,971.58 | $1,459,232.40 | $0.12 |
| 2026-08-15 | $36,404,173.73 | $694,933.77 | $0.13 |
Bitcoin 
Ethereum 
Tether 
BNB 
XRP 
USDC 
Solana 
TRON 
Zcash 
Figure Heloc 
