Kinetiq Historical Data

KNTQ Page 2
Download
Date Close Price change Market cap Trading volume
Aug 5, 6 PM $ 0.107
+0.01%
$ 30.08 million $ 2,657
Aug 5, 5 PM $ 0.106
+2.14%
$ 29.78 million $ 2,627
Aug 5, 4 PM $ 0.103
+0.00%
$ 28.79 million $ 1,334
Aug 5, 12 PM $ 0.102
+0.00%
$ 28.73 million $ 1,284
Aug 5, 11 AM $ 0.103
-0.27%
$ 28.86 million $ 1,192
Aug 5, 10 AM $ 0.104
+0.00%
$ 29.24 million $ 1,065
Aug 5, 9 AM $ 0.104
+2.16%
$ 29.25 million $ 1,066
Aug 5, 8 AM $ 0.102
+0.02%
$ 28.51 million $ 260
Aug 5, 7 AM $ 0.101
+1.20%
$ 28.21 million $ 204
Aug 5, 6 AM $ 0.0989
+0.09%
$ 27.74 million $ 112
Aug 5, 5 AM $ 0.0988
-0.03%
$ 27.72 million $ 112
Aug 5, 4 AM $ 0.0988
+0.00%
$ 27.71 million $ 110
Aug 5, 3 AM $ 0.0988
-0.07%
$ 27.7 million $ 110
Aug 5, 2 AM $ 0.0987
+0.00%
$ 27.69 million $ 110
Aug 5, 1 AM $ 0.0987
-0.10%
$ 27.69 million $ 110
Aug 4, 10 PM $ 0.0988
+0.00%
$ 27.71 million $ 2,720
Aug 4, 6 PM $ 0.0986
+0.01%
$ 27.65 million $ 2,696
Aug 4, 5 PM $ 0.0986
+0.00%
$ 27.65 million $ 2,696
Aug 4, 4 PM $ 0.0986
+0.00%
$ 27.64 million $ 2,700
Aug 4, 3 PM $ 0.0986
-0.09%
$ 27.64 million $ 2,733
Aug 4, 2 PM $ 0.0989
+0.00%
$ 27.75 million $ 4,422
Aug 4, 1 PM $ 0.0989
+0.00%
$ 27.75 million $ 4,407
Aug 4, 11 AM $ 0.099
+0.00%
$ 27.78 million $ 4,411
Aug 4, 9 AM $ 0.099
-0.01%
$ 27.77 million $ 5,193
Aug 4, 4 AM $ 0.0981
-0.58%
$ 27.52 million $ 5,411
Aug 3, 11 PM $ 0.0981
+0.00%
$ 27.52 million $ 5,676
Aug 3, 10 PM $ 0.0981
-0.56%
$ 27.52 million $ 5,676
Aug 3, 7 PM $ 0.0981
+0.00%
$ 27.51 million $ 5,707
Aug 3, 6 PM $ 0.0986
+0.00%
$ 27.64 million $ 3,123
Aug 3, 5 PM $ 0.0986
+0.00%
$ 27.64 million $ 3,123
Aug 3, 4 PM $ 0.0985
+0.75%
$ 27.64 million $ 3,121
Aug 3, 3 PM $ 0.0976
+1.40%
$ 27.38 million $ 2,809
Aug 3, 12 PM $ 0.0945
+0.00%
$ 26.52 million $ 1,552
Aug 3, 11 AM $ 0.0944
+0.00%
$ 26.49 million $ 1,549
Aug 3, 10 AM $ 0.0938
+1.33%
$ 26.3 million $ 827
Aug 3, 9 AM $ 0.0925
+0.25%
$ 25.96 million $ 737
Aug 3, 6 AM $ 0.0922
-0.08%
$ 25.86 million $ 733
Aug 3, 5 AM $ 0.0923
+0.00%
$ 25.88 million $ 1,597
Aug 3, 2 AM $ 0.0923
+0.00%
$ 25.89 million $ 1,711
Aug 2, 10 PM $ 0.0924
+0.00%
$ 25.91 million $ 2,921
Aug 2, 4 PM $ 0.0907
+0.00%
$ 25.44 million $ 2,890
Aug 2, 2 PM $ 0.0905
+0.00%
$ 25.39 million $ 2,734
Aug 2, 9 AM $ 0.0909
+0.00%
$ 25.51 million $ 2,697
Aug 2, 6 AM $ 0.0927
+0.00%
$ 26.01 million $ 1,869
Aug 2, 4 AM $ 0.093
+0.00%
$ 26.09 million $ 1,627
Aug 2, 3 AM $ 0.093
+0.00%
$ 26.09 million $ 1,644
Aug 2, 2 AM $ 0.0924
+0.00%
$ 25.9 million $ 1,631
Aug 2, 12 AM $ 0.0914
+0.00%
$ 25.64 million $ 1,588
Aug 1, 10 PM $ 0.0912
+0.09%
$ 25.57 million $ 3,052
Aug 1, 4 PM $ 0.0908
-0.01%
$ 25.48 million $ 8,758