Kinetiq Historical Data

KNTQ Page 4
Download
Date Close Price change Market cap Trading volume
Jul 29, 8 PM $ 0.0927
-5.01%
$ 25.99 million $ 17,070
Jul 29, 7 PM $ 0.0984
-0.19%
$ 27.6 million $ 25,244
Jul 29, 6 PM $ 0.0986
+0.25%
$ 27.67 million $ 25,445
Jul 29, 4 PM $ 0.0986
+0.00%
$ 27.65 million $ 27,111
Jul 29, 3 PM $ 0.0988
+0.09%
$ 27.72 million $ 26,890
Jul 29, 1 PM $ 0.0989
+0.11%
$ 27.73 million $ 32,364
Jul 29, 11 AM $ 0.0988
+0.00%
$ 27.7 million $ 43,534
Jul 29, 10 AM $ 0.0971
-0.01%
$ 27.22 million $ 42,697
Jul 29, 9 AM $ 0.0971
+0.09%
$ 27.22 million $ 42,700
Jul 29, 8 AM $ 0.097
-1.93%
$ 27.21 million $ 41,536
Jul 29, 7 AM $ 0.097
-0.11%
$ 27.21 million $ 41,533
Jul 29, 6 AM $ 0.0971
+0.00%
$ 27.24 million $ 41,574
Jul 29, 5 AM $ 0.0991
-0.29%
$ 27.79 million $ 30,289
Jul 29, 4 AM $ 0.0999
-4.34%
$ 28.02 million $ 32,297
Jul 29, 12 AM $ 0.106
-0.29%
$ 29.62 million $ 32,972
Jul 28, 10 PM $ 0.106
+0.28%
$ 29.66 million $ 32,968
Jul 28, 9 PM $ 0.105
+0.39%
$ 29.42 million $ 24,518
Jul 28, 8 PM $ 0.104
+0.00%
$ 29.31 million $ 24,173
Jul 28, 7 PM $ 0.105
+0.00%
$ 29.42 million $ 32,850
Jul 28, 6 PM $ 0.105
+0.00%
$ 29.44 million $ 31,966
Jul 28, 5 PM $ 0.106
+0.00%
$ 29.7 million $ 32,165
Jul 28, 4 PM $ 0.105
+0.45%
$ 29.39 million $ 31,918
Jul 28, 1 PM $ 0.106
-0.14%
$ 29.62 million $ 29,906
Jul 28, 12 PM $ 0.106
-0.07%
$ 29.78 million $ 29,091
Jul 28, 11 AM $ 0.106
-5.82%
$ 29.79 million $ 29,109
Jul 28, 10 AM $ 0.11
-0.02%
$ 30.94 million $ 17,931
Jul 28, 9 AM $ 0.11
+0.10%
$ 30.95 million $ 17,937
Jul 28, 8 AM $ 0.11
+0.00%
$ 30.81 million $ 21,982
Jul 28, 7 AM $ 0.11
+0.01%
$ 30.81 million $ 21,982
Jul 28, 6 AM $ 0.11
-1.14%
$ 30.81 million $ 21,980
Jul 28, 5 AM $ 0.112
+0.32%
$ 31.36 million $ 19,384
Jul 28, 4 AM $ 0.111
+0.24%
$ 31.26 million $ 18,931
Jul 28, 2 AM $ 0.112
-2.62%
$ 31.35 million $ 17,297
Jul 28, 1 AM $ 0.115
+0.76%
$ 32.19 million $ 11,564
Jul 28, 12 AM $ 0.114
+0.00%
$ 31.94 million $ 11,573
Jul 27, 11 PM $ 0.115
-0.01%
$ 32.3 million $ 11,558
Jul 27, 8 PM $ 0.115
+0.00%
$ 32.3 million $ 15,290
Jul 27, 7 PM $ 0.115
+0.00%
$ 32.3 million $ 17,118
Jul 27, 3 PM $ 0.117
+0.00%
$ 32.72 million $ 16,696
Jul 27, 2 PM $ 0.117
-1.23%
$ 32.94 million $ 16,706
Jul 27, 1 PM $ 0.119
-0.48%
$ 33.42 million $ 16,613
Jul 27, 12 PM $ 0.12
+0.00%
$ 33.72 million $ 11,523
Jul 27, 11 AM $ 0.121
+0.27%
$ 33.89 million $ 11,578
Jul 27, 10 AM $ 0.12
+0.13%
$ 33.77 million $ 11,484
Jul 27, 9 AM $ 0.12
-0.27%
$ 33.58 million $ 11,320
Jul 27, 8 AM $ 0.12
+0.00%
$ 33.57 million $ 6,825
Jul 27, 7 AM $ 0.12
+0.00%
$ 33.58 million $ 6,863
Jul 27, 3 AM $ 0.12
+0.00%
$ 33.55 million $ 7,839
Jul 26, 11 PM $ 0.12
+0.00%
$ 33.54 million $ 12,824
Jul 26, 10 PM $ 0.12
+0.00%
$ 33.55 million $ 13,261