Kinetiq Historical Data

KNTQ Page 20
Download
Date Close Price change Market cap Trading volume
Jun 16, 4 AM $ 0.228
+3.17%
$ 63.87 million $ 261,386
Jun 16, 3 AM $ 0.221
+0.63%
$ 61.87 million $ 262,569
Jun 16, 2 AM $ 0.219
-0.20%
$ 61.4 million $ 272,484
Jun 16, 1 AM $ 0.219
+0.13%
$ 61.54 million $ 275,159
Jun 16, 12 AM $ 0.219
+0.29%
$ 61.51 million $ 277,180
Jun 15, 11 PM $ 0.219
-1.80%
$ 61.33 million $ 277,689
Jun 15, 10 PM $ 0.223
-1.09%
$ 62.47 million $ 301,537
Jun 15, 9 PM $ 0.225
-0.01%
$ 63.22 million $ 303,757
Jun 15, 8 PM $ 0.226
-0.05%
$ 63.3 million $ 313,142
Jun 15, 7 PM $ 0.226
-1.31%
$ 63.33 million $ 311,621
Jun 15, 6 PM $ 0.229
-1.49%
$ 64.18 million $ 312,517
Jun 15, 5 PM $ 0.232
+1.03%
$ 65.15 million $ 313,220
Jun 15, 4 PM $ 0.23
+0.08%
$ 64.49 million $ 300,865
Jun 15, 3 PM $ 0.23
-0.15%
$ 64.4 million $ 297,994
Jun 15, 2 PM $ 0.23
-1.16%
$ 64.49 million $ 291,487
Jun 15, 1 PM $ 0.233
-0.39%
$ 65.26 million $ 277,314
Jun 15, 12 PM $ 0.233
+0.81%
$ 65.47 million $ 249,548
Jun 15, 11 AM $ 0.232
+1.17%
$ 65.06 million $ 240,420
Jun 15, 10 AM $ 0.229
+1.82%
$ 64.31 million $ 237,280
Jun 15, 9 AM $ 0.225
+0.18%
$ 63.16 million $ 236,510
Jun 15, 8 AM $ 0.225
-0.12%
$ 63.06 million $ 235,628
Jun 15, 7 AM $ 0.225
-0.09%
$ 63.13 million $ 231,783
Jun 15, 6 AM $ 0.225
+0.41%
$ 63.2 million $ 227,451
Jun 15, 5 AM $ 0.224
-0.03%
$ 62.96 million $ 227,280
Jun 15, 4 AM $ 0.225
+0.10%
$ 62.98 million $ 220,607
Jun 15, 3 AM $ 0.224
-0.65%
$ 62.91 million $ 210,266
Jun 15, 2 AM $ 0.226
+1.15%
$ 63.3 million $ 204,762
Jun 15, 1 AM $ 0.223
+0.12%
$ 62.58 million $ 201,980
Jun 15, 12 AM $ 0.223
+0.23%
$ 62.51 million $ 198,799
Jun 14, 11 PM $ 0.222
+1.17%
$ 62.36 million $ 206,928
Jun 14, 10 PM $ 0.221
+2.06%
$ 61.92 million $ 201,676
Jun 14, 9 PM $ 0.216
+2.71%
$ 60.67 million $ 194,432
Jun 14, 8 PM $ 0.211
-0.01%
$ 59.06 million $ 211,815
Jun 14, 7 PM $ 0.211
+0.12%
$ 59.08 million $ 216,203
Jun 14, 6 PM $ 0.21
-0.45%
$ 58.99 million $ 208,463
Jun 14, 5 PM $ 0.211
-0.16%
$ 59.12 million $ 208,193
Jun 14, 4 PM $ 0.211
-0.18%
$ 59.21 million $ 223,227
Jun 14, 3 PM $ 0.211
+0.28%
$ 59.3 million $ 226,650
Jun 14, 2 PM $ 0.211
-0.41%
$ 59.13 million $ 221,657
Jun 14, 1 PM $ 0.212
+0.09%
$ 59.38 million $ 221,399
Jun 14, 12 PM $ 0.211
+0.03%
$ 59.24 million $ 217,907
Jun 14, 11 AM $ 0.211
+0.70%
$ 59.26 million $ 217,883
Jun 14, 10 AM $ 0.21
+0.56%
$ 58.85 million $ 205,587
Jun 14, 9 AM $ 0.209
-0.41%
$ 58.52 million $ 202,813
Jun 14, 8 AM $ 0.21
-0.03%
$ 58.76 million $ 202,437
Jun 14, 7 AM $ 0.21
+0.31%
$ 58.78 million $ 202,838
Jun 14, 6 AM $ 0.209
-0.42%
$ 58.59 million $ 202,790
Jun 14, 5 AM $ 0.21
+0.27%
$ 58.83 million $ 207,543
Jun 14, 4 AM $ 0.209
-0.15%
$ 58.66 million $ 213,332
Jun 14, 3 AM $ 0.21
-0.07%
$ 58.77 million $ 214,641