Kinetiq Historical Data

KNTQ Page 25
Download
Date Close Price change Market cap Trading volume
Jun 5, 9 PM $ 0.221
+0.61%
$ 62.12 million $ 188,269
Jun 5, 8 PM $ 0.22
+3.69%
$ 61.74 million $ 188,897
Jun 5, 7 PM $ 0.212
+0.85%
$ 59.52 million $ 189,532
Jun 5, 6 PM $ 0.21
-0.83%
$ 59.04 million $ 189,320
Jun 5, 5 PM $ 0.212
-0.48%
$ 59.52 million $ 198,570
Jun 5, 4 PM $ 0.213
+3.18%
$ 59.78 million $ 213,081
Jun 5, 3 PM $ 0.207
-5.54%
$ 57.93 million $ 207,651
Jun 5, 2 PM $ 0.219
+0.25%
$ 61.51 million $ 241,526
Jun 5, 1 PM $ 0.22
-0.64%
$ 61.64 million $ 242,123
Jun 5, 12 PM $ 0.221
-0.22%
$ 62.07 million $ 251,362
Jun 5, 11 AM $ 0.221
+1.28%
$ 62.12 million $ 252,103
Jun 5, 10 AM $ 0.219
+0.27%
$ 61.39 million $ 253,405
Jun 5, 9 AM $ 0.218
-0.11%
$ 61.23 million $ 270,310
Jun 5, 8 AM $ 0.219
-0.11%
$ 61.31 million $ 307,948
Jun 5, 7 AM $ 0.22
-2.71%
$ 61.64 million $ 319,735
Jun 5, 6 AM $ 0.226
-6.50%
$ 63.37 million $ 315,217
Jun 5, 5 AM $ 0.242
-0.28%
$ 67.76 million $ 341,722
Jun 5, 4 AM $ 0.242
-0.42%
$ 67.85 million $ 341,983
Jun 5, 3 AM $ 0.243
-4.24%
$ 68.09 million $ 345,735
Jun 5, 2 AM $ 0.254
-0.84%
$ 71.11 million $ 383,506
Jun 5, 1 AM $ 0.256
+5.04%
$ 71.71 million $ 391,175
Jun 5, 12 AM $ 0.243
-0.62%
$ 68.27 million $ 358,143
Jun 4, 11 PM $ 0.245
+5.73%
$ 68.7 million $ 371,526
Jun 4, 10 PM $ 0.232
-5.32%
$ 64.97 million $ 354,253
Jun 4, 9 PM $ 0.245
-0.71%
$ 68.62 million $ 388,133
Jun 4, 8 PM $ 0.246
-0.95%
$ 69.12 million $ 402,032
Jun 4, 7 PM $ 0.249
+0.64%
$ 69.78 million $ 468,720
Jun 4, 6 PM $ 0.247
+2.54%
$ 69.35 million $ 498,610
Jun 4, 5 PM $ 0.241
-7.24%
$ 67.59 million $ 520,385
Jun 4, 4 PM $ 0.26
+3.70%
$ 72.87 million $ 565,625
Jun 4, 3 PM $ 0.251
+2.35%
$ 70.28 million $ 568,087
Jun 4, 2 PM $ 0.246
+5.46%
$ 69.09 million $ 537,340
Jun 4, 1 PM $ 0.234
-1.76%
$ 65.52 million $ 514,448
Jun 4, 12 PM $ 0.238
+3.18%
$ 66.7 million $ 540,200
Jun 4, 11 AM $ 0.23
+6.39%
$ 64.59 million $ 523,101
Jun 4, 10 AM $ 0.217
+3.12%
$ 60.87 million $ 486,278
Jun 4, 9 AM $ 0.21
-14.14%
$ 59.02 million $ 462,347
Jun 4, 8 AM $ 0.247
+1.48%
$ 69.17 million $ 479,032
Jun 4, 7 AM $ 0.243
-12.42%
$ 68.08 million $ 475,798
Jun 4, 6 AM $ 0.277
-8.85%
$ 77.73 million $ 551,218
Jun 4, 5 AM $ 0.304
-0.27%
$ 85.28 million $ 607,240
Jun 4, 4 AM $ 0.305
+2.38%
$ 85.53 million $ 643,254
Jun 4, 3 AM $ 0.298
+0.99%
$ 83.54 million $ 662,242
Jun 4, 2 AM $ 0.295
+0.47%
$ 82.72 million $ 691,686
Jun 4, 1 AM $ 0.293
-3.86%
$ 82.3 million $ 621,078
Jun 4, 12 AM $ 0.305
-3.36%
$ 85.61 million $ 645,558
Jun 3, 11 PM $ 0.315
-1.86%
$ 88.47 million $ 683,128
Jun 3, 10 PM $ 0.319
+7.45%
$ 89.6 million $ 695,480
Jun 3, 9 PM $ 0.297
+4.20%
$ 83.39 million $ 629,596
Jun 3, 8 PM $ 0.284
-7.28%
$ 79.66 million $ 625,107