KNTQ
ランク 416
DeFi application
Kinetiq
$0.1922
+8.48% 24H
+0.90% 7D
時価総額
時価総額
$53.75M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$191.65M
+256.54% 時価総額超
取引量（24h）
取引量（24h）
$5.27M
9.80% 時価総額比
流通
流通
280.48M KNTQ
の 1.00B 最大
過去最高値からの変動
過去最高値からの変動
-49.02%
高値（日付） 02 Jun 2026
ボラティリティ、30d
ボラティリティ、30d
140.4%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 274 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-27 | $0.1905 | $53.43M | $2.88M |
| 2026-08-26 | $0.2077 | $58.27M | $5.40M |
| 2026-08-25 | $0.2193 | $61.50M | $9.98M |
| 2026-08-24 | $0.2077 | $57.21M | $6.79M |
| 2026-08-23 | $0.1679 | $46.27M | $2.17M |
| 2026-08-22 | $0.1611 | $44.38M | $2.14M |
| 2026-08-21 | $0.1474 | $40.62M | $3.51M |
| 2026-08-20 | $0.1316 | $36.26M | $4.59M |
| 2026-08-19 | $0.1231 | $33.91M | $3.17M |
| 2026-08-18 | $0.1270 | $35.61M | $1.83M |
| 2026-08-17 | $0.1303 | $36.55M | $171,791 |
| 2026-08-16 | $0.1305 | $36.61M | $721,083 |
| 2026-08-15 | $0.1182 | $33.17M | $1.46M |
| 2026-08-14 | $0.1162 | $32.58M | $3.04M |
| 2026-08-13 | $0.1065 | $29.88M | $1.62M |
| 2026-08-12 | $0.0961 | $26.96M | $547,504 |
| 2026-08-11 | $0.0961 | $26.95M | $299,159 |
| 2026-08-10 | $0.0947 | $26.56M | $141,068 |
| 2026-08-09 | $0.0969 | $27.17M | $239,841 |
| 2026-08-08 | $0.0980 | $27.48M | $359,492 |
| 2026-08-07 | $0.0977 | $27.41M | $360,541 |
| 2026-08-06 | $0.1082 | $30.36M | $502,074 |
| 2026-08-05 | $0.0988 | $27.72M | $112,396 |
| 2026-08-04 | $0.0988 | $27.70M | $223,843 |
| 2026-08-03 | $0.0922 | $25.87M | $137,186 |
| 2026-08-02 | $0.0914 | $25.63M | $85,699 |
| 2026-08-01 | $0.0910 | $25.53M | $355,167 |
| 2026-07-31 | $0.0947 | $26.56M | $185,727 |
| 2026-07-30 | $0.0923 | $25.88M | $803,496 |
| 2026-07-29 | $0.1054 | $29.56M | $442,326 |
| 2026-07-28 | $0.1139 | $31.96M | $271,443 |
| 2026-07-27 | $0.1196 | $33.55M | $498,756 |
| 2026-07-26 | $0.1112 | $31.19M | $160,982 |
| 2026-07-25 | $0.1075 | $30.15M | $299,851 |
| 2026-07-24 | $0.1065 | $29.86M | $935,186 |
| 2026-07-23 | $0.1151 | $32.27M | $307,758 |
| 2026-07-22 | $0.1218 | $34.17M | $1.10M |
| 2026-07-21 | $0.1264 | $35.45M | $602,210 |
| 2026-07-20 | $0.1114 | $31.25M | $53,894 |
| 2026-07-19 | $0.1122 | $31.47M | $131,406 |
| 2026-07-18 | $0.1143 | $32.06M | $626,533 |
| 2026-07-17 | $0.1151 | $32.28M | $175,808 |
| 2026-07-16 | $0.1227 | $34.41M | $347,598 |
| 2026-07-15 | $0.1211 | $33.98M | $173,179 |
| 2026-07-14 | $0.1252 | $35.10M | $435,294 |
| 2026-07-13 | $0.1352 | $37.91M | $91,004 |
| 2026-07-12 | $0.1355 | $38.02M | $203,962 |
| 2026-07-11 | $0.1365 | $38.30M | $464,120 |
| 2026-07-10 | $0.1477 | $41.42M | $235,956 |
| 2026-07-09 | $0.1491 | $41.83M | $676,799 |
| 2026-07-08 | $0.1592 | $44.65M | $379,771 |
| 2026-07-07 | $0.1635 | $45.85M | $532,198 |
| 2026-07-06 | $0.1611 | $45.19M | $267,361 |
| 2026-07-05 | $0.1624 | $45.56M | $503,283 |
| 2026-07-04 | $0.1697 | $47.61M | $491,763 |
| 2026-07-03 | $0.1587 | $44.53M | $564,830 |
| 2026-07-02 | $0.1560 | $43.74M | $560,780 |
| 2026-07-01 | $0.1578 | $44.26M | $926,290 |
| 2026-06-30 | $0.1704 | $47.78M | $883,419 |
| 2026-06-29 | $0.1633 | $45.79M | $357,351 |
| 2026-06-28 | $0.1649 | $46.25M | $643,381 |
| 2026-06-27 | $0.1652 | $46.33M | $613,289 |
| 2026-06-26 | $0.1626 | $45.59M | $1.14M |
| 2026-06-25 | $0.1541 | $43.23M | $722,742 |
| 2026-06-24 | $0.1653 | $46.36M | $1.30M |
| 2026-06-23 | $0.1704 | $47.78M | $10.36M |
| 2026-06-22 | $0.1859 | $52.13M | $4.29M |
| 2026-06-21 | $0.1938 | $54.37M | $4.45M |
| 2026-06-20 | $0.1945 | $54.55M | $1.50M |
| 2026-06-19 | $0.1999 | $56.07M | $2.16M |
| 2026-06-18 | $0.2103 | $58.98M | $2.34M |
| 2026-06-17 | $0.2386 | $66.91M | $4.17M |
| 2026-06-16 | $0.2186 | $61.31M | $1.78M |
| 2026-06-15 | $0.2230 | $62.54M | $948,803 |
| 2026-06-14 | $0.2093 | $58.69M | $1.07M |
| 2026-06-13 | $0.2139 | $60.01M | $1.45M |
| 2026-06-12 | $0.2170 | $60.87M | $2.63M |
| 2026-06-11 | $0.2053 | $57.57M | $2.59M |
| 2026-06-10 | $0.2342 | $65.68M | $3.67M |
| 2026-06-09 | $0.2491 | $69.87M | $4.31M |
| 2026-06-08 | $0.2399 | $67.29M | $1.72M |
| 2026-06-07 | $0.2207 | $61.90M | $1.65M |
| 2026-06-06 | $0.2201 | $61.73M | $5.41M |
| 2026-06-05 | $0.2446 | $68.60M | $11.35M |
| 2026-06-04 | $0.3139 | $88.05M | $11.17M |
| 2026-06-03 | $0.2715 | $76.14M | $8.37M |
| 2026-06-02 | $0.3666 | $102.83M | $13.90M |
| 2026-06-01 | $0.3159 | $88.60M | $11.20M |
| 2026-05-31 | $0.2197 | $61.62M | $2.41M |
| 2026-05-30 | $0.2043 | $57.30M | $1.73M |
| 2026-05-29 | $0.1892 | $53.06M | $1.20M |
| 2026-05-28 | $0.1925 | $53.98M | $887,082 |
| 2026-05-27 | $0.1933 | $54.21M | $1.52M |
| 2026-05-26 | $0.1946 | $54.49M | $889,700 |
| 2026-05-25 | $0.1986 | $55.61M | $2.24M |
| 2026-05-24 | $0.1925 | $53.91M | $1.04M |
| 2026-05-23 | $0.1840 | $51.51M | $2.94M |
| 2026-05-22 | $0.1991 | $55.74M | $5.41M |
| 2026-05-21 | $0.1840 | $51.53M | $2.79M |
| 2026-05-20 | $0.1671 | $46.80M | $1.15M |
| 2026-05-19 | $0.1541 | $41.61M | $1.38M |
| 2026-05-18 | $0.1577 | $42.58M | $1.34M |
| 2026-05-17 | $0.1366 | $36.89M | $1.48M |
| 2026-05-16 | $0.1585 | $42.80M | $1.44M |
| 2026-05-15 | $0.1733 | $46.79M | $1.76M |
| 2026-05-14 | $0.1360 | $36.72M | $450,893 |
| 2026-05-13 | $0.1488 | $40.18M | $423,965 |
| 2026-05-12 | $0.1598 | $43.14M | $1.03M |
| 2026-05-11 | $0.1849 | $49.92M | $782,779 |
| 2026-05-10 | $0.1797 | $48.51M | $1.40M |
| 2026-05-09 | $0.1842 | $49.73M | $768,819 |
| 2026-05-08 | $0.1700 | $45.91M | $1.91M |
| 2026-05-07 | $0.1812 | $48.93M | $6.01M |
| 2026-05-06 | $0.1257 | $33.95M | $342,520 |
| 2026-05-05 | $0.1168 | $31.53M | $258,431 |
| 2026-05-04 | $0.1135 | $30.64M | $93,955 |
| 2026-05-03 | $0.1173 | $31.67M | $162,173 |
| 2026-05-02 | $0.1156 | $31.22M | $250,193 |
| 2026-05-01 | $0.1124 | $30.34M | $169,993 |
| 2026-04-30 | $0.1164 | $31.43M | $221,763 |
| 2026-04-29 | $0.1168 | $31.55M | $230,586 |
| 2026-04-28 | $0.1299 | $35.07M | $302,420 |
| 2026-04-27 | $0.1261 | $34.05M | $100,360 |
| 2026-04-26 | $0.1273 | $34.36M | $195,057 |
| 2026-04-25 | $0.1317 | $35.56M | $416,301 |
| 2026-04-24 | $0.1135 | $30.66M | $157,518 |
| 2026-04-23 | $0.1105 | $29.84M | $204,663 |
| 2026-04-22 | $0.1032 | $27.86M | $123,554 |
| 2026-04-21 | $0.1060 | $28.62M | $235,910 |
| 2026-04-20 | $0.1005 | $27.13M | $310,514 |
| 2026-04-19 | $0.1217 | $32.86M | $126,016 |
| 2026-04-18 | $0.1304 | $35.20M | $122,794 |
| 2026-04-17 | $0.1309 | $35.33M | $96,514 |
| 2026-04-16 | $0.1342 | $36.25M | $225,921 |
| 2026-04-15 | $0.1295 | $34.96M | $873,489 |
| 2026-04-14 | $0.1402 | $37.85M | $583,746 |
| 2026-04-13 | $0.1259 | $33.98M | $361,007 |
| 2026-04-12 | $0.1345 | $36.31M | $222,528 |
| 2026-04-11 | $0.1382 | $37.31M | $1.21M |
| 2026-04-10 | $0.1067 | $28.81M | $594,733 |
| 2026-04-09 | $0.0973 | $26.28M | $233,592 |
| 2026-04-08 | $0.0987 | $26.64M | $452,140 |
| 2026-04-07 | $0.0952 | $25.70M | $218,230 |
| 2026-04-06 | $0.0990 | $26.73M | $66,102 |
| 2026-04-05 | $0.0978 | $26.41M | $74,890 |
| 2026-04-04 | $0.0969 | $26.17M | $160,536 |
| 2026-04-03 | $0.0956 | $25.80M | $215,238 |
| 2026-04-02 | $0.1115 | $30.11M | $120,650 |
| 2026-04-01 | $0.1117 | $30.17M | $435,965 |
| 2026-03-31 | $0.1082 | $29.21M | $287,681 |
| 2026-03-30 | $0.1052 | $28.42M | $128,151 |
| 2026-03-29 | $0.1079 | $29.15M | $249,019 |
| 2026-03-28 | $0.1074 | $28.99M | $133,750 |
| 2026-03-27 | $0.1142 | $30.83M | $295,677 |
| 2026-03-26 | $0.1243 | $33.55M | $361,701 |
| 2026-03-25 | $0.1232 | $33.26M | $311,722 |
| 2026-03-24 | $0.1131 | $30.54M | $545,584 |
| 2026-03-23 | $0.1139 | $30.77M | $421,596 |
| 2026-03-22 | $0.1056 | $28.52M | $229,398 |
| 2026-03-21 | $0.1089 | $29.41M | $368,514 |
| 2026-03-20 | $0.1116 | $30.14M | $914,267 |
| 2026-03-19 | $0.1419 | $38.33M | $683,611 |
| 2026-03-18 | $0.1500 | $40.50M | $598,113 |
| 2026-03-17 | $0.1626 | $43.91M | $950,042 |
| 2026-03-16 | $0.1413 | $38.14M | $156,362 |
| 2026-03-15 | $0.1464 | $39.54M | $562,052 |
| 2026-03-14 | $0.1334 | $36.01M | $801,506 |
| 2026-03-13 | $0.1476 | $39.84M | $523,141 |
| 2026-03-12 | $0.1487 | $40.15M | $386,242 |
| 2026-03-11 | $0.1378 | $37.20M | $579,330 |
| 2026-03-10 | $0.1440 | $38.89M | $524,063 |
| 2026-03-09 | $0.1298 | $35.05M | $186,431 |
| 2026-03-08 | $0.1278 | $34.49M | $663,806 |
| 2026-03-07 | $0.1483 | $40.05M | $238,977 |
| 2026-03-06 | $0.1459 | $39.38M | $434,313 |
| 2026-03-05 | $0.1563 | $42.20M | $518,861 |
| 2026-03-04 | $0.1553 | $41.94M | $634,641 |
| 2026-03-03 | $0.1727 | $46.63M | $1.33M |
| 2026-03-02 | $0.1592 | $42.97M | $770,969 |
| 2026-03-01 | $0.1432 | $38.67M | $481,174 |
| 2026-02-28 | $0.1256 | $33.90M | $283,503 |
| 2026-02-27 | $0.1311 | $35.40M | $464,235 |
| 2026-02-26 | $0.1282 | $34.61M | $270,478 |
| 2026-02-25 | $0.1226 | $33.11M | $425,981 |
| 2026-02-24 | $0.1196 | $32.29M | $792,230 |
| 2026-02-23 | $0.1306 | $35.25M | $317,834 |
| 2026-02-22 | $0.1407 | $37.99M | $564,275 |
| 2026-02-21 | $0.1455 | $39.30M | $672,646 |
| 2026-02-20 | $0.1291 | $34.86M | $419,000 |
| 2026-02-19 | $0.1199 | $32.37M | $419,044 |
| 2026-02-18 | $0.1285 | $34.69M | $222,013 |
| 2026-02-17 | $0.1173 | $31.68M | $63,410 |
| 2026-02-16 | $0.1258 | $33.98M | $261,543 |
| 2026-02-15 | $0.1319 | $35.62M | $240,578 |
| 2026-02-14 | $0.1307 | $35.30M | $320,413 |
| 2026-02-13 | $0.1261 | $34.05M | $418,280 |
| 2026-02-12 | $0.1231 | $33.24M | $1.39M |
| 2026-02-11 | $0.1303 | $35.17M | $582,367 |
| 2026-02-10 | $0.1431 | $38.63M | $884,276 |
| 2026-02-09 | $0.1448 | $39.08M | $505,277 |
| 2026-02-08 | $0.1344 | $36.29M | $591,302 |
| 2026-02-07 | $0.1444 | $38.98M | $2.34M |
| 2026-02-06 | $0.1292 | $34.88M | $1.87M |
| 2026-02-05 | $0.1631 | $44.04M | $1.74M |
| 2026-02-04 | $0.1606 | $43.36M | $2.23M |
| 2026-02-03 | $0.2049 | $55.32M | $2.89M |
| 2026-02-02 | $0.1670 | $45.10M | $1.27M |
| 2026-02-01 | $0.1787 | $48.25M | $2.87M |
| 2026-01-31 | $0.1790 | $48.32M | $3.17M |
| 2026-01-30 | $0.1952 | $52.71M | $3.53M |
| 2026-01-29 | $0.2727 | $73.62M | $6.03M |
| 2026-01-28 | $0.2409 | $65.03M | $3.67M |
| 2026-01-27 | $0.2243 | $60.56M | $2.14M |
| 2026-01-26 | $0.1919 | $51.80M | $1.86M |
| 2026-01-25 | $0.2345 | $63.32M | $3.00M |
| 2026-01-24 | $0.2185 | $58.99M | $2.45M |
| 2026-01-23 | $0.1734 | $46.81M | $1.47M |
| 2026-01-22 | $0.1643 | $44.36M | $1.59M |
| 2026-01-21 | $0.1213 | $32.75M | $181,519 |
| 2026-01-20 | $0.1577 | $42.57M | $1.87M |
| 2026-01-19 | $0.1515 | $40.90M | $852,775 |
| 2026-01-18 | $0.1334 | $36.01M | $80,268 |
| 2026-01-17 | $0.1155 | $31.20M | $648,786 |
| 2026-01-16 | $0.1307 | $35.30M | $1.85M |
| 2026-01-15 | $0.1295 | $34.97M | $1.10M |
| 2026-01-14 | $0.1197 | $32.31M | $1.50M |
| 2026-01-13 | $0.0900 | $24.29M | $528,046 |
| 2026-01-12 | $0.0944 | $25.50M | $289,561 |
| 2026-01-11 | $0.0851 | $22.97M | $162,842 |
| 2026-01-10 | $0.0824 | $22.26M | $726,830 |
| 2026-01-09 | $0.0828 | $22.34M | $570,569 |
| 2026-01-08 | $0.0818 | $22.08M | $226,922 |
| 2026-01-07 | $0.0822 | $22.20M | $678,679 |
| 2026-01-06 | $0.0802 | $21.66M | $738,976 |
| 2026-01-05 | $0.0683 | $18.43M | $644,466 |
| 2026-01-04 | $0.0654 | $17.67M | $187,967 |
| 2026-01-03 | $0.0592 | $15.97M | $465,440 |
| 2026-01-02 | $0.0553 | $14.93M | $478,232 |
| 2026-01-01 | $0.0581 | $15.70M | $629,123 |
| 2025-12-31 | $0.0683 | $18.44M | $474,237 |
| 2025-12-30 | $0.0561 | $15.11M | $435,236 |
| 2025-12-29 | $0.0520 | $14.03M | $305,604 |
| 2025-12-28 | $0.0536 | $14.46M | $265,890 |
| 2025-12-27 | $0.0600 | $16.12M | $579,182 |
| 2025-12-26 | $0.0623 | $16.89M | $264,558 |
| 2025-12-25 | $0.0601 | $16.25M | $598,354 |
| 2025-12-24 | $0.0471 | $12.73M | $968,387 |
| 2025-12-23 | $0.0452 | $12.22M | $508,344 |
| 2025-12-22 | $0.0531 | $14.33M | $48,453 |
| 2025-12-21 | $0.0524 | $14.14M | $283,310 |
| 2025-12-20 | $0.0530 | $14.30M | $779,295 |
| 2025-12-19 | $0.0381 | $10.29M | $950,917 |
| 2025-12-18 | $0.0379 | $10.24M | $1.14M |
| 2025-12-17 | $0.0465 | $12.55M | $628,059 |
| 2025-12-16 | $0.0550 | $14.83M | $398,313 |
| 2025-12-15 | $0.0620 | $16.77M | $344,280 |
| 2025-12-14 | $0.0629 | $16.97M | $334,934 |
| 2025-12-13 | $0.0598 | $16.15M | $1.26M |
| 2025-12-12 | $0.0595 | $16.06M | $1.12M |
| 2025-12-11 | $0.0658 | $17.77M | $862,957 |
| 2025-12-10 | $0.0771 | $20.81M | $3.14M |
| 2025-12-09 | $0.0867 | $23.39M | $2.51M |
| 2025-12-08 | $0.0995 | $26.88M | $1.12M |
| 2025-12-07 | $0.1077 | $29.09M | $582,957 |
| 2025-12-06 | $0.1096 | $29.58M | $1.42M |
| 2025-12-05 | $0.1244 | $33.59M | $2.21M |
| 2025-12-04 | $0.1359 | $36.72M | $3.65M |
| 2025-12-03 | $0.1449 | $39.12M | $6.24M |
| 2025-12-02 | $0.1013 | $0.00 | $1.93M |
| 2025-12-01 | $0.1495 | $0.00 | $1.42M |
| 2025-11-30 | $0.1677 | $0.00 | $1.62M |
| 2025-11-29 | $0.1514 | $0.00 | $5.05M |
| 2025-11-28 | $0.1486 | $0.00 | $4.80M |
| 2025-11-27 | $0.1642 | $0.00 | $661,521 |