Kinetiq KNTQ #220
$0.454 7.15% (1d)
Market Overview
Kinetiq current market price is $0.454 with a 24 hour trading volume of $6,540.88K. The total available supply of Kinetiq is 1.00B KNTQ with a maximum supply of 1.00B KNTQ. It has secured Rank 220 in the cryptocurrency market with a marketcap of $143.57M. The KNTQ price is 2.17% down in the last one hour.
The high price of the Kinetiq is $0.474 and low price is $0.421 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
220
Kinetiq Price
$0.454
Market Cap
$143.57M 7.15%
Fully Diluted Valuation
$454.44M
Trading Volume(24h)
$6,540.88K
Circulating Supply
315.92M KNTQ
Total Supply
1.00B KNTQ
Max Supply
1.00B KNTQ
High(24h)
$0.474
Low(24h)
$0.421
All-time High
$0.474 4.2%
28 Oct 2026
All-time Low
$0.0358 1169.95%
17 Dec 2025
Cryptocurrency Kinetiq Calculator
Want to convert more cryptocurrencies?
Kinetiq Historical Data Chart
1h
2.17%
24h
7.15%
7d
9.91%
14d
48.69%
30d
49.22%
60d
145.96%
200d
236.91%
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 | $4,798,659.72 | $0.15 |
| 2025-11-28 | $0.00 | $4,798,659.72 | $0.15 |
| 2025-11-29 | $0.00 | $5,046,781.04 | $0.15 |
| 2025-11-30 | $0.00 | $1,616,931.66 | $0.17 |
| 2025-12-01 | $0.00 | $1,401,225.99 | $0.15 |
| 2025-12-02 | $0.00 | $1,869,906.58 | $0.10 |
| 2025-12-03 | $39,247,571.45 | $5,565,763.26 | $0.14 |
| 2025-12-04 | $36,728,631.87 | $3,723,624.45 | $0.14 |
| 2025-12-05 | $33,623,133.77 | $2,208,274.24 | $0.12 |
| 2025-12-06 | $29,535,489.21 | $1,427,128.70 | $0.11 |
| 2025-12-07 | $29,202,468.44 | $580,663.94 | $0.11 |
| 2025-12-08 | $26,793,672.64 | $1,109,990.89 | $0.10 |
| 2025-12-09 | $23,393,488.47 | $2,448,997.20 | $0.09 |
| 2025-12-10 | $20,845,152.34 | $3,139,561.46 | $0.08 |
| 2025-12-11 | $17,887,911.77 | $868,577.04 | $0.07 |
| 2025-12-12 | $16,061,149.24 | $1,119,940.52 | $0.06 |
| 2025-12-13 | $15,939,123.95 | $371,878.34 | $0.06 |
| 2025-12-14 | $17,009,038.34 | $159,160.24 | $0.06 |
| 2025-12-15 | $16,768,502.30 | $342,891.16 | $0.06 |
| 2025-12-16 | $14,830,216.16 | $397,332.05 | $0.05 |
| 2025-12-17 | $12,545,669.24 | $627,484.92 | $0.05 |
| 2025-12-18 | $10,242,084.65 | $1,139,567.45 | $0.04 |
| 2025-12-19 | $10,323,037.75 | $951,686.39 | $0.04 |
| 2025-12-20 | $14,340,991.80 | $779,646.04 | $0.05 |
| 2025-12-21 | $14,166,361.89 | $282,172.83 | $0.05 |
| 2025-12-22 | $14,312,040.62 | $45,896.30 | $0.05 |
| 2025-12-23 | $12,187,597.07 | $506,855.90 | $0.05 |
| 2025-12-24 | $12,726,788.90 | $968,336.39 | $0.05 |
| 2025-12-25 | $16,254,478.68 | $595,705.74 | $0.06 |
| 2025-12-26 | $16,885,797.31 | $771,253.36 | $0.06 |
| 2025-12-27 | $16,102,261.98 | $583,405.14 | $0.06 |
| 2025-12-28 | $14,650,942.13 | $576,051.98 | $0.05 |
| 2025-12-29 | $14,044,653.88 | $317,521.74 | $0.05 |
| 2025-12-30 | $15,106,784.59 | $393,620.92 | $0.06 |
| 2025-12-31 | $18,429,150.56 | $474,238.38 | $0.07 |
| 2026-01-01 | $15,640,348.73 | $684,970.87 | $0.06 |
| 2026-01-02 | $14,943,609.77 | $510,532.73 | $0.06 |
| 2026-01-03 | $15,960,775.38 | $435,845.92 | $0.06 |
| 2026-01-04 | $17,519,660.82 | $311,613.36 | $0.07 |
| 2026-01-05 | $18,436,060.01 | $667,621.04 | $0.07 |
| 2026-01-06 | $21,829,813.22 | $767,726.46 | $0.08 |
| 2026-01-07 | $22,150,529.54 | $770,163.06 | $0.08 |
| 2026-01-08 | $21,608,162.94 | $255,446.69 | $0.08 |
| 2026-01-09 | $22,073,844.08 | $548,810.70 | $0.08 |
| 2026-01-10 | $22,054,090.32 | $760,202.37 | $0.08 |
| 2026-01-11 | $23,085,676.03 | $292,251.20 | $0.09 |
| 2026-01-12 | $25,511,420.85 | $311,008.69 | $0.09 |
| 2026-01-13 | $24,464,938.26 | $566,977.73 | $0.09 |
| 2026-01-14 | $32,219,257.92 | $1,562,653.69 | $0.12 |
| 2026-01-15 | $35,027,409.82 | $1,440,710.03 | $0.13 |
| 2026-01-16 | $35,200,552.95 | $1,921,308.70 | $0.13 |
| 2026-01-17 | $31,215,557.71 | $712,159.97 | $0.12 |
| 2026-01-18 | $36,088,135.21 | $460,563.08 | $0.13 |
| 2026-01-19 | $42,381,367.17 | $915,288.83 | $0.16 |
| 2026-01-20 | $43,007,200.14 | $2,096,801.76 | $0.16 |
| 2026-01-21 | $32,238,813.01 | $1,534,753.80 | $0.12 |
| 2026-01-22 | $45,103,038.76 | $1,387,766.10 | $0.17 |
| 2026-01-23 | $46,815,234.11 | $1,514,895.95 | $0.17 |
| 2026-01-24 | $58,268,993.47 | $2,293,604.90 | $0.22 |
| 2026-01-25 | $63,655,716.37 | $3,114,333.80 | $0.24 |
| 2026-01-26 | $51,147,743.55 | $1,993,990.19 | $0.19 |
| 2026-01-27 | $60,581,057.82 | $2,222,917.75 | $0.22 |
| 2026-01-28 | $65,809,906.82 | $4,449,110.72 | $0.24 |
| 2026-01-29 | $72,405,599.89 | $6,128,337.23 | $0.27 |
| 2026-01-30 | $52,538,782.67 | $4,186,348.82 | $0.19 |
| 2026-01-31 | $47,679,973.98 | $4,055,301.40 | $0.18 |
| 2026-02-01 | $48,049,039.42 | $2,866,092.39 | $0.18 |
| 2026-02-02 | $45,029,315.56 | $1,533,478.96 | $0.17 |
| 2026-02-03 | $55,604,107.97 | $2,562,688.65 | $0.21 |
| 2026-02-04 | $43,801,784.41 | $3,017,976.22 | $0.16 |
| 2026-02-05 | $44,160,139.94 | $1,845,290.20 | $0.16 |
| 2026-02-06 | $35,157,098.92 | $2,011,789.64 | $0.13 |
| 2026-02-07 | $39,132,517.12 | $2,329,149.09 | $0.14 |
| 2026-02-08 | $36,378,241.23 | $647,113.46 | $0.13 |
| 2026-02-09 | $38,838,407.29 | $138,165.82 | $0.14 |
| 2026-02-10 | $38,553,474.58 | $884,725.45 | $0.14 |
| 2026-02-11 | $35,242,859.37 | $585,602.48 | $0.13 |
| 2026-02-12 | $33,116,682.56 | $1,304,461.44 | $0.12 |
| 2026-02-13 | $34,045,420.41 | $463,148.76 | $0.13 |
| 2026-02-14 | $35,302,756.06 | $321,526.62 | $0.13 |
| 2026-02-15 | $35,437,896.17 | $238,914.36 | $0.13 |
| 2026-02-16 | $33,916,074.32 | $267,225.15 | $0.13 |
| 2026-02-17 | $33,238,083.12 | $36,443.35 | $0.12 |
| 2026-02-18 | $34,555,665.38 | $227,061.55 | $0.13 |
| 2026-02-19 | $32,554,385.02 | $446,005.55 | $0.12 |
| 2026-02-20 | $35,040,767.39 | $507,159.25 | $0.13 |
| 2026-02-21 | $39,457,777.62 | $656,505.87 | $0.15 |
| 2026-02-22 | $37,697,006.72 | $737,343.60 | $0.14 |
| 2026-02-23 | $36,858,382.22 | $273,665.69 | $0.14 |
| 2026-02-24 | $32,198,657.46 | $809,402.55 | $0.12 |
| 2026-02-25 | $33,178,563.16 | $416,850.71 | $0.12 |
| 2026-02-26 | $34,493,647.25 | $280,137.42 | $0.13 |
| 2026-02-27 | $35,471,652.86 | $480,421.23 | $0.13 |
| 2026-02-28 | $33,998,186.35 | $289,297.37 | $0.13 |
| 2026-03-01 | $38,872,394.13 | $448,485.25 | $0.14 |
| 2026-03-02 | $42,729,927.57 | $733,314.96 | $0.16 |
| 2026-03-03 | $46,692,406.82 | $1,518,294.08 | $0.17 |
| 2026-03-04 | $42,338,098.46 | $655,584.63 | $0.16 |
| 2026-03-05 | $42,245,159.46 | $519,938.95 | $0.16 |
| 2026-03-06 | $39,418,487.40 | $449,506.52 | $0.15 |
| 2026-03-07 | $40,014,598.18 | $263,187.89 | $0.15 |
| 2026-03-08 | $34,747,906.26 | $691,661.12 | $0.13 |
| 2026-03-09 | $35,260,997.47 | $182,852.07 | $0.13 |
| 2026-03-10 | $39,425,612.36 | $591,709.93 | $0.15 |
| 2026-03-11 | $37,299,705.05 | $621,939.00 | $0.14 |
| 2026-03-12 | $40,153,015.41 | $425,367.28 | $0.15 |
| 2026-03-13 | $40,472,264.86 | $545,115.10 | $0.15 |
| 2026-03-14 | $36,071,484.32 | $907,533.02 | $0.13 |
| 2026-03-15 | $39,634,498.53 | $529,682.37 | $0.15 |
| 2026-03-16 | $38,046,256.82 | $176,334.06 | $0.14 |
| 2026-03-17 | $43,926,718.49 | $906,786.67 | $0.16 |
| 2026-03-18 | $40,425,819.07 | $627,071.35 | $0.15 |
| 2026-03-19 | $38,402,030.83 | $790,096.05 | $0.14 |
| 2026-03-20 | $30,223,231.00 | $915,282.86 | $0.11 |
| 2026-03-21 | $29,481,735.35 | $374,222.91 | $0.11 |
| 2026-03-22 | $29,686,292.96 | $199,138.66 | $0.11 |
| 2026-03-23 | $30,719,533.80 | $410,116.30 | $0.11 |
| 2026-03-24 | $30,643,970.21 | $544,229.30 | $0.11 |
| 2026-03-25 | $33,029,964.49 | $282,102.06 | $0.12 |
| 2026-03-26 | $33,610,127.91 | $407,773.12 | $0.12 |
| 2026-03-27 | $30,862,860.83 | $298,015.81 | $0.11 |
| 2026-03-28 | $28,971,349.87 | $149,101.10 | $0.11 |
| 2026-03-29 | $29,142,159.39 | $249,792.80 | $0.11 |
| 2026-03-30 | $28,451,853.97 | $124,847.24 | $0.11 |
| 2026-03-31 | $29,209,132.43 | $286,059.26 | $0.11 |
| 2026-04-01 | $30,176,580.68 | $428,212.92 | $0.11 |
| 2026-04-02 | $30,093,876.43 | $134,479.12 | $0.11 |
| 2026-04-03 | $25,792,786.44 | $278,658.95 | $0.10 |
| 2026-04-04 | $26,072,841.02 | $162,252.37 | $0.10 |
| 2026-04-05 | $26,491,105.80 | $82,045.69 | $0.10 |
| 2026-04-06 | $26,822,608.30 | $65,322.94 | $0.10 |
| 2026-04-07 | $25,841,003.70 | $237,304.98 | $0.10 |
| 2026-04-08 | $26,641,382.01 | $427,605.18 | $0.10 |
| 2026-04-09 | $26,269,498.20 | $253,603.26 | $0.10 |
| 2026-04-10 | $28,790,564.31 | $635,529.22 | $0.11 |
| 2026-04-11 | $37,474,187.61 | $1,064,480.46 | $0.14 |
| 2026-04-12 | $36,290,956.37 | $242,183.28 | $0.13 |
| 2026-04-13 | $33,964,143.74 | $370,447.55 | $0.13 |
| 2026-04-14 | $37,812,482.21 | $590,349.86 | $0.14 |
| 2026-04-15 | $34,970,118.43 | $963,376.12 | $0.13 |
| 2026-04-16 | $36,251,676.98 | $226,052.54 | $0.13 |
| 2026-04-17 | $35,349,369.23 | $98,068.75 | $0.13 |
| 2026-04-18 | $35,170,333.84 | $123,119.38 | $0.13 |
| 2026-04-19 | $32,906,042.35 | $130,275.19 | $0.12 |
| 2026-04-20 | $27,244,526.82 | $342,451.44 | $0.10 |
| 2026-04-21 | $28,745,053.27 | $226,521.65 | $0.11 |
| 2026-04-22 | $27,855,392.64 | $145,117.94 | $0.10 |
| 2026-04-23 | $29,785,480.49 | $197,500.91 | $0.11 |
| 2026-04-24 | $30,673,335.77 | $160,974.44 | $0.11 |
| 2026-04-25 | $35,613,501.53 | $414,840.45 | $0.13 |
| 2026-04-26 | $34,362,722.58 | $207,468.51 | $0.13 |
| 2026-04-27 | $34,126,928.40 | $101,301.09 | $0.13 |
| 2026-04-28 | $35,078,822.32 | $299,442.90 | $0.13 |
| 2026-04-29 | $31,567,237.93 | $253,373.87 | $0.12 |
| 2026-04-30 | $31,377,729.05 | $218,233.99 | $0.12 |
| 2026-05-01 | $30,414,541.11 | $173,273.48 | $0.11 |
| 2026-05-02 | $31,293,485.21 | $251,013.52 | $0.12 |
| 2026-05-03 | $31,692,844.58 | $161,454.71 | $0.12 |
| 2026-05-04 | $30,653,327.97 | $112,420.40 | $0.11 |
| 2026-05-05 | $31,536,782.54 | $263,565.89 | $0.12 |
| 2026-05-06 | $33,859,439.45 | $371,845.74 | $0.13 |
| 2026-05-07 | $48,969,261.94 | $6,142,029.38 | $0.18 |
| 2026-05-08 | $45,870,770.17 | $1,970,888.26 | $0.17 |
| 2026-05-09 | $49,750,820.42 | $735,671.88 | $0.18 |
| 2026-05-10 | $48,545,312.70 | $1,768,022.65 | $0.18 |
| 2026-05-11 | $50,448,444.54 | $754,201.27 | $0.19 |
| 2026-05-12 | $43,125,294.02 | $1,071,836.74 | $0.16 |
| 2026-05-13 | $40,217,980.42 | $447,531.23 | $0.15 |
| 2026-05-14 | $36,708,734.49 | $601,699.90 | $0.14 |
| 2026-05-15 | $47,206,124.03 | $1,441,698.19 | $0.17 |
| 2026-05-16 | $42,813,028.54 | $1,604,841.02 | $0.16 |
| 2026-05-17 | $37,064,115.83 | $1,506,015.43 | $0.14 |
| 2026-05-18 | $42,459,945.89 | $1,375,515.78 | $0.16 |
| 2026-05-19 | $41,623,667.79 | $1,392,524.43 | $0.15 |
| 2026-05-20 | $46,868,086.70 | $1,190,577.01 | $0.17 |
| 2026-05-21 | $51,691,902.96 | $2,945,879.56 | $0.18 |
| 2026-05-22 | $55,829,796.56 | $5,621,025.37 | $0.20 |
| 2026-05-23 | $51,543,766.48 | $3,194,629.32 | $0.18 |
| 2026-05-24 | $54,123,226.61 | $1,079,079.59 | $0.19 |
| 2026-05-25 | $55,634,980.05 | $2,645,781.02 | $0.20 |
| 2026-05-26 | $54,407,964.22 | $1,031,332.47 | $0.19 |
| 2026-05-27 | $53,900,425.65 | $1,834,903.94 | $0.19 |
| 2026-05-28 | $54,083,162.29 | $893,957.92 | $0.19 |
| 2026-05-29 | $53,365,952.37 | $1,177,005.19 | $0.19 |
| 2026-05-30 | $57,352,755.49 | $1,986,210.47 | $0.20 |
| 2026-05-31 | $61,439,060.46 | $2,345,547.53 | $0.22 |
| 2026-06-01 | $87,804,947.91 | $9,695,596.73 | $0.31 |
| 2026-06-02 | $103,050,866.49 | $12,375,495.85 | $0.37 |
| 2026-06-03 | $75,470,012.23 | $10,533,693.35 | $0.27 |
| 2026-06-04 | $88,676,459.73 | $3,308,677.72 | $0.32 |
| 2026-06-05 | $68,117,481.66 | $11,532,905.04 | $0.24 |
| 2026-06-06 | $61,629,370.57 | $6,290,462.78 | $0.22 |
| 2026-06-07 | $61,561,450.88 | $1,731,522.14 | $0.22 |
| 2026-06-08 | $67,387,832.74 | $1,749,770.03 | $0.24 |
| 2026-06-09 | $69,815,309.81 | $4,179,840.36 | $0.25 |
| 2026-06-09 | $70,234,639.80 | $3,729,530.35 | $0.25 |
Bitcoin 
Ethereum 
Tether 
BNB 
XRP 
USDC 
Solana 
TRON 
Figure Heloc 
Zcash 
