Kineta (KANT)

KANT
🏛️ Estados Unidos →
0.34
Última Actualización: 2025-06-27
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 5.08 5.38 5.03 5.04 0.0M
2021-12-30 5.03 5.37 5.03 5.09 0.0M
2021-12-29 4.87 5.28 4.62 5.11 0.0M
2021-12-28 5.11 5.44 4.69 4.79 0.0M
2021-12-27 5.28 5.33 4.99 5.13 0.0M
2021-12-23 5.50 5.54 5.18 5.32 0.0M
2021-12-22 5.98 6.01 5.49 5.52 0.0M
2021-12-21 5.78 6.44 5.57 6.01 0.0M
2021-12-20 5.50 5.78 5.36 5.49 0.0M
2021-12-17 5.25 5.74 5.25 5.67 0.0M
2021-12-16 5.35 5.65 5.21 5.32 0.0M
2021-12-15 5.35 5.42 5.04 5.26 0.0M
2021-12-14 5.74 5.78 5.18 5.38 0.0M
2021-12-13 6.01 6.18 5.67 5.88 0.0M
2021-12-10 6.59 6.67 5.96 6.12 0.0M
2021-12-09 6.56 6.80 6.47 6.58 0.0M
2021-12-08 6.05 6.79 5.91 6.56 0.0M
2021-12-07 5.76 6.31 5.76 6.05 0.0M
2021-12-06 5.86 5.95 4.82 5.86 0.0M
2021-12-03 6.44 6.44 5.79 5.93 0.0M
2021-12-02 6.47 6.66 6.18 6.39 0.0M
2021-12-01 7.31 7.31 6.42 6.53 0.0M
2021-11-30 7.04 7.49 6.87 7.17 0.0M
2021-11-29 7.33 7.50 7.00 7.07 0.0M
2021-11-26 7.26 7.55 7.09 7.19 0.0M
2021-11-24 7.34 7.67 7.22 7.46 0.0M
2021-11-23 7.31 7.51 7.16 7.41 0.0M
2021-11-22 7.58 7.65 7.12 7.31 0.0M
2021-11-19 7.50 8.02 7.34 7.60 0.0M
2021-11-18 8.11 8.43 7.38 7.50 0.1M
2021-11-17 8.65 8.65 8.04 8.06 0.0M
2021-11-16 8.89 8.96 8.45 8.55 0.0M
2021-11-15 9.03 9.11 8.59 8.89 0.0M
2021-11-12 9.10 9.42 8.81 8.94 0.0M
2021-11-11 9.35 9.40 8.79 9.20 0.1M
2021-11-10 11.93 11.99 9.30 9.63 0.4M
2021-11-09 15.21 15.21 14.29 14.45 0.0M
2021-11-08 15.54 15.83 15.01 15.32 0.0M
2021-11-05 15.91 15.91 14.82 15.25 0.0M
2021-11-04 15.54 15.84 15.25 15.64 0.0M
2021-11-03 15.35 16.13 15.28 15.35 0.0M
2021-11-02 15.78 15.78 14.99 15.37 0.0M
2021-11-01 15.50 15.96 15.08 15.79 0.0M
2021-10-29 15.59 16.02 15.33 15.59 0.0M
2021-10-28 14.99 15.69 14.98 15.59 0.0M
2021-10-27 14.99 14.99 14.57 14.84 0.0M
2021-10-26 15.49 15.61 14.65 14.99 0.0M
2021-10-25 15.78 16.03 15.06 15.40 0.0M
2021-10-22 15.62 15.86 14.58 15.74 0.0M
2021-10-21 15.40 15.87 15.10 15.52 0.0M
2021-10-20 14.75 16.24 14.45 15.56 0.0M
2021-10-19 14.67 14.87 14.58 14.77 0.0M
2021-10-18 15.20 15.22 14.45 14.55 0.0M
2021-10-15 15.56 15.68 14.99 15.06 0.0M
2021-10-14 16.90 16.90 15.28 15.45 0.0M
2021-10-13 16.71 17.07 16.48 16.73 0.0M
2021-10-12 16.10 16.85 16.10 16.56 0.0M
2021-10-11 15.96 16.61 15.84 16.00 0.0M
2021-10-08 15.57 16.13 15.11 15.62 0.0M
2021-10-07 15.47 16.39 15.40 15.74 0.0M
2021-10-06 16.25 16.68 15.03 15.10 0.0M
2021-10-05 17.11 17.38 15.88 16.22 0.0M
2021-10-04 17.79 17.99 17.05 17.11 0.0M
2021-10-01 17.53 18.09 17.29 17.86 0.0M
2021-09-30 16.94 17.77 16.90 17.58 0.0M
2021-09-29 17.48 18.16 16.82 16.90 0.0M
2021-09-28 17.77 17.77 16.87 17.46 0.0M
2021-09-27 17.72 18.21 17.46 17.86 0.0M
2021-09-24 17.86 18.26 17.51 17.87 0.0M
2021-09-23 17.12 18.04 16.36 17.84 0.0M
2021-09-22 17.55 17.77 16.78 17.17 0.0M
2021-09-21 18.32 18.88 16.37 17.24 0.1M
2021-09-20 18.38 19.07 18.08 18.09 0.0M
2021-09-17 20.68 21.12 18.42 18.83 0.1M
2021-09-16 19.52 23.68 19.52 20.51 0.2M
2021-09-15 19.76 20.05 19.25 19.51 0.0M
2021-09-14 20.44 20.67 19.35 19.64 0.0M
2021-09-13 19.41 20.82 19.00 20.31 0.0M
2021-09-10 19.00 19.93 18.46 19.08 0.0M
2021-09-09 18.76 19.13 18.57 18.83 0.0M
2021-09-08 18.21 18.57 17.72 18.30 0.0M
2021-09-07 18.37 19.13 17.92 18.01 0.0M
2021-09-03 19.24 19.28 18.21 18.49 0.0M
2021-09-02 18.74 19.32 18.50 19.06 0.0M
2021-09-01 18.55 18.55 17.75 18.54 0.0M
2021-08-31 16.92 19.12 16.92 18.40 0.0M
2021-08-30 17.21 17.24 16.87 16.92 0.0M
2021-08-27 17.09 17.63 16.92 17.17 0.0M
2021-08-26 16.68 17.28 16.61 17.11 0.0M
2021-08-25 16.01 17.00 15.35 16.39 0.0M
2021-08-24 15.42 16.24 14.77 16.10 0.0M
2021-08-23 14.99 15.90 14.94 15.56 0.0M
2021-08-20 14.31 15.74 13.99 14.81 0.0M
2021-08-19 15.23 16.20 14.14 14.14 0.0M
2021-08-18 16.53 16.53 15.16 15.20 0.0M
2021-08-17 15.37 15.91 15.20 15.67 0.0M
2021-08-16 16.49 16.88 15.44 15.62 0.0M
2021-08-13 16.82 17.53 16.03 16.48 0.0M
2021-08-12 16.63 17.01 16.03 16.49 0.0M
2021-08-11 17.09 17.09 16.36 16.75 0.0M
2021-08-10 17.73 17.78 16.99 17.26 0.0M
2021-08-09 18.03 18.55 17.04 17.63 0.0M
2021-08-06 17.79 18.08 17.07 17.89 0.0M
2021-08-05 17.04 18.03 16.59 17.79 0.0M
2021-08-04 16.73 17.28 16.73 17.09 0.0M
2021-08-03 16.92 17.19 16.20 17.00 0.0M
2021-08-02 15.62 17.13 15.36 16.70 0.0M
2021-07-30 16.05 16.07 15.39 15.47 0.0M
2021-07-29 15.81 16.54 15.64 16.08 0.0M
2021-07-28 14.64 16.17 14.04 15.56 0.0M
2021-07-27 14.62 14.95 14.07 14.72 0.0M
2021-07-26 15.62 15.85 14.40 14.58 0.0M
2021-07-23 15.32 15.56 14.75 15.35 0.0M
2021-07-22 15.61 15.90 15.16 15.30 0.0M
2021-07-21 15.59 15.90 15.11 15.52 0.0M
2021-07-20 15.84 17.11 15.50 15.62 0.0M
2021-07-19 16.37 16.68 15.52 15.93 0.0M
2021-07-16 17.38 17.58 16.75 16.78 0.0M
2021-07-15 17.22 17.65 16.88 17.43 0.0M
2021-07-14 18.01 18.29 17.20 17.29 0.0M
2021-07-13 19.15 19.29 17.73 17.94 0.0M
2021-07-12 18.79 19.70 18.43 19.34 0.0M
2021-07-09 17.45 19.03 17.05 18.81 0.0M
2021-07-08 17.02 17.75 16.37 17.43 0.0M
2021-07-07 17.72 18.86 17.04 17.14 0.0M
2021-07-06 18.76 18.88 17.53 17.53 0.0M
2021-07-02 18.93 19.13 18.76 18.91 0.0M
2021-07-01 19.85 19.95 18.89 19.12 0.0M
2021-06-30 19.25 20.29 18.79 19.85 0.0M
2021-06-29 19.52 19.93 19.10 19.25 0.0M
2021-06-28 20.36 20.48 19.51 19.70 0.0M
2021-06-25 19.93 20.44 19.64 20.29 0.0M
2021-06-24 19.97 20.77 19.69 19.92 0.0M
2021-06-23 19.30 19.97 19.00 19.66 0.0M
2021-06-22 19.59 19.64 18.76 19.20 0.0M
2021-06-21 20.80 20.80 19.25 19.59 0.0M
2021-06-18 20.87 21.16 19.68 20.79 0.0M
2021-06-17 22.34 23.34 20.94 21.01 0.0M
2021-06-16 24.81 24.94 22.06 22.49 0.0M
2021-06-15 27.36 27.65 25.59 25.59 0.0M
2021-06-14 27.80 28.15 26.92 27.60 0.0M
2021-06-11 26.83 27.69 26.82 27.58 0.0M
2021-06-10 26.66 27.16 26.15 26.97 0.0M
2021-06-09 26.54 27.17 26.25 26.83 0.0M
2021-06-08 27.77 27.94 26.15 26.17 0.0M
2021-06-07 27.26 28.78 25.81 27.53 0.1M
2021-06-04 28.09 28.09 26.44 27.12 0.0M
2021-06-03 26.00 26.49 25.56 25.90 0.0M
2021-06-02 26.08 26.08 25.40 26.00 0.0M
2021-06-01 26.24 27.08 25.35 25.59 0.0M
2021-05-28 25.57 26.56 25.56 26.20 0.0M
2021-05-27 24.28 25.96 24.28 25.44 0.0M
2021-05-26 23.41 24.48 23.40 24.01 0.0M
2021-05-25 23.78 24.26 23.05 23.44 0.0M
2021-05-24 24.36 25.24 23.60 23.87 0.0M
2021-05-21 23.65 25.37 23.65 24.26 0.0M
2021-05-20 23.99 24.87 23.20 23.56 0.0M
2021-05-19 23.84 23.87 23.03 23.58 0.0M
2021-05-18 24.81 24.96 23.87 24.12 0.0M
2021-05-17 24.35 25.95 23.77 24.26 0.0M
2021-05-14 24.04 24.95 23.55 24.02 0.0M
2021-05-13 25.64 26.29 24.11 24.16 0.0M
2021-05-12 25.32 25.73 25.08 25.33 0.0M
2021-05-11 24.21 26.46 24.21 25.22 0.0M
2021-05-10 24.70 25.15 24.19 24.57 0.0M
2021-05-07 24.72 26.08 23.85 25.22 0.0M
2021-05-06 27.52 27.52 24.67 24.96 0.0M
2021-05-05 27.75 27.75 27.06 27.33 0.0M
2021-05-04 28.64 29.07 27.33 27.82 0.0M
2021-05-03 29.07 29.17 28.20 28.83 0.0M
2021-04-30 28.62 29.07 28.20 28.52 0.0M
2021-04-29 29.87 29.90 28.62 28.78 0.0M
2021-04-28 30.07 31.09 29.80 29.80 0.0M
2021-04-27 30.67 30.82 29.85 30.62 0.0M
2021-04-26 30.67 31.25 30.36 30.53 0.0M
2021-04-23 30.41 31.11 29.34 30.79 0.0M
2021-04-22 29.82 30.97 29.66 29.99 0.0M
2021-04-21 29.76 29.76 28.39 29.64 0.0M
2021-04-20 29.77 29.80 28.30 29.68 0.0M
2021-04-19 29.78 29.97 28.62 29.49 0.0M
2021-04-16 30.46 30.46 28.67 30.07 0.0M
2021-04-15 30.33 30.70 29.82 30.70 0.0M
2021-04-14 29.53 30.72 29.53 29.85 0.0M
2021-04-13 32.92 32.92 29.93 29.99 0.0M
2021-04-12 30.74 33.63 30.43 32.93 0.0M
2021-04-09 31.89 32.47 30.41 30.55 0.0M
2021-04-08 30.65 33.38 30.65 32.17 0.0M
2021-04-07 31.21 31.47 30.14 30.24 0.0M
2021-04-06 32.37 33.21 31.02 31.35 0.0M
2021-04-05 33.39 33.65 31.72 32.08 0.0M
2021-04-01 31.52 33.56 31.20 33.46 0.0M
2021-03-31 29.87 31.31 29.59 30.84 0.0M
2021-03-30 30.75 30.75 29.44 29.44 0.0M
2021-03-29 30.46 31.57 30.17 31.38 0.0M
2021-03-26 30.82 31.22 29.78 30.04 0.0M
2021-03-25 30.77 31.02 29.82 30.92 0.0M
2021-03-24 30.74 31.73 29.92 30.92 0.0M
2021-03-23 33.12 33.12 30.00 30.63 0.0M
2021-03-22 32.63 33.90 32.13 33.39 0.0M
2021-03-19 32.25 33.22 31.81 32.93 0.0M
2021-03-18 32.29 33.82 31.71 32.58 0.0M
2021-03-17 31.48 33.31 31.48 33.02 0.0M
2021-03-16 32.56 32.85 31.20 31.60 0.0M
2021-03-15 32.93 33.04 31.30 32.39 0.0M
2021-03-12 30.02 32.93 29.87 32.83 0.0M
2021-03-11 30.68 32.03 30.19 30.74 0.0M
2021-03-10 31.09 31.52 29.63 30.45 0.0M
2021-03-09 28.95 32.03 28.75 30.58 0.0M
2021-03-08 28.83 29.78 27.89 28.44 0.0M
2021-03-05 28.52 29.30 25.98 28.93 0.0M
2021-03-04 29.75 30.07 27.40 28.54 0.0M
2021-03-03 30.28 31.33 28.96 30.09 0.0M
2021-03-02 30.67 30.87 29.66 30.50 0.0M
2021-03-01 30.51 32.34 30.00 31.09 0.0M
2021-02-26 31.74 31.74 28.79 30.28 0.0M
2021-02-25 31.37 31.74 29.54 30.16 0.0M
2021-02-24 31.52 32.29 30.82 31.35 0.0M
2021-02-23 33.43 33.43 29.95 31.48 0.0M
2021-02-22 35.20 35.78 33.72 33.99 0.0M
2021-02-19 33.26 35.74 33.26 34.93 0.0M
2021-02-18 33.99 34.33 32.47 33.24 0.0M
2021-02-17 35.06 35.86 32.16 34.59 0.0M
2021-02-16 37.36 37.46 34.99 35.25 0.0M
2021-02-12 33.73 38.67 33.05 36.75 0.0M
2021-02-11 35.49 35.49 32.69 34.11 0.0M
2021-02-10 36.17 37.26 33.24 35.44 0.0M
2021-02-09 36.82 37.23 35.90 36.77 0.0M
2021-02-08 35.03 37.40 35.03 37.04 0.0M
2021-02-05 36.29 36.56 34.09 35.15 0.0M
2021-02-04 34.07 36.97 33.14 36.53 0.0M
2021-02-03 31.28 32.64 30.62 32.37 0.0M
2021-02-02 30.53 31.26 30.16 31.06 0.0M
2021-02-01 30.55 31.37 29.85 30.48 0.0M
2021-01-29 29.44 31.60 29.41 30.50 0.0M
2021-01-28 31.77 32.17 29.10 29.39 0.0M
2021-01-27 32.81 34.48 32.23 32.47 0.0M
2021-01-26 34.40 34.74 32.59 33.87 0.0M
2021-01-25 33.90 34.61 32.90 34.36 0.0M
2021-01-22 34.38 34.38 33.24 33.90 0.0M
2021-01-21 34.01 35.05 31.55 34.45 0.0M
2021-01-20 37.89 37.99 33.90 33.90 0.0M
2021-01-19 36.41 38.15 35.97 37.31 0.0M
2021-01-15 37.43 37.86 35.90 36.51 0.0M
2021-01-14 36.54 37.98 35.69 37.48 0.0M
2021-01-13 38.21 38.56 36.00 36.36 0.0M
2021-01-12 39.13 39.99 37.29 38.20 0.0M
2021-01-11 35.44 38.83 34.76 38.37 0.0M
2021-01-08 35.59 37.46 35.48 36.46 0.0M
2021-01-07 33.31 36.29 33.31 35.59 0.0M
2021-01-06 34.93 37.53 33.24 33.73 0.0M
2021-01-05 30.36 35.52 30.31 34.88 0.0M
2021-01-04 28.84 31.09 28.25 30.58 0.0M