Kinetiq Historical Data

KNTQ Page 16
Download
Date Close Price change Market cap Trading volume
Mar 19, 10 PM $ 0.114
-0.78%
$ 113.59 million $ 825,274
Mar 19, 9 PM $ 0.115
-1.18%
$ 114.64 million $ 839,591
Mar 19, 8 PM $ 0.116
-0.40%
$ 116.21 million $ 929,151
Mar 19, 7 PM $ 0.116
+0.20%
$ 116.32 million $ 926,311
Mar 19, 6 PM $ 0.116
+0.43%
$ 115.95 million $ 923,194
Mar 19, 5 PM $ 0.116
+1.08%
$ 116.3 million $ 938,999
Mar 19, 4 PM $ 0.115
+0.41%
$ 114.84 million $ 941,508
Mar 19, 3 PM $ 0.114
-0.51%
$ 114.24 million $ 972,820
Mar 19, 2 PM $ 0.114
-2.29%
$ 114.49 million $ 970,889
Mar 19, 1 PM $ 0.118
+2.11%
$ 117.66 million $ 960,202
Mar 19, 12 PM $ 0.115
-2.40%
$ 115.27 million $ 968,642
Mar 19, 11 AM $ 0.118
-0.47%
$ 117.7 million $ 1.01 million
Mar 19, 10 AM $ 0.118
+1.92%
$ 118.47 million $ 975,697
Mar 19, 9 AM $ 0.116
+0.75%
$ 116.19 million $ 967,013
Mar 19, 8 AM $ 0.114
+1.66%
$ 114.16 million $ 970,920
Mar 19, 7 AM $ 0.104
-16.84%
$ 104.08 million $ 952,211
Mar 19, 6 AM $ 0.135
-1.51%
$ 134.67 million $ 735,286
Mar 19, 5 AM $ 0.137
-0.33%
$ 136.87 million $ 612,252
Mar 19, 4 AM $ 0.137
-0.44%
$ 137.06 million $ 616,207
Mar 19, 3 AM $ 0.139
-0.54%
$ 138.96 million $ 629,851
Mar 19, 2 AM $ 0.14
-1.18%
$ 140.01 million $ 597,538
Mar 19, 1 AM $ 0.142
-0.04%
$ 141.96 million $ 578,618
Mar 19, 12 AM $ 0.142
+0.00%
$ 142.06 million $ 606,309
Mar 18, 11 PM $ 0.142
-0.47%
$ 142.24 million $ 637,773
Mar 18, 10 PM $ 0.144
-0.96%
$ 143.59 million $ 673,592
Mar 18, 9 PM $ 0.146
-2.31%
$ 145.9 million $ 665,352
Mar 18, 8 PM $ 0.15
+0.38%
$ 149.88 million $ 596,800
Mar 18, 7 PM $ 0.15
-1.09%
$ 149.73 million $ 593,487
Mar 18, 6 PM $ 0.152
-0.40%
$ 151.88 million $ 590,339
Mar 18, 5 PM $ 0.15
+0.53%
$ 150.02 million $ 561,873
Mar 18, 4 PM $ 0.15
+3.49%
$ 149.51 million $ 546,670
Mar 18, 3 PM $ 0.146
-0.12%
$ 145.51 million $ 496,327
Mar 18, 2 PM $ 0.146
-2.37%
$ 145.53 million $ 499,361
Mar 18, 1 PM $ 0.15
+0.71%
$ 149.28 million $ 483,274
Mar 18, 12 PM $ 0.149
-2.55%
$ 148.85 million $ 466,443
Mar 18, 11 AM $ 0.152
-0.17%
$ 151.75 million $ 418,940
Mar 18, 10 AM $ 0.152
+0.30%
$ 152 million $ 416,094
Mar 18, 9 AM $ 0.152
-0.84%
$ 151.55 million $ 418,301
Mar 18, 8 AM $ 0.153
+0.12%
$ 152.86 million $ 399,029
Mar 18, 7 AM $ 0.152
-0.06%
$ 151.86 million $ 405,613
Mar 18, 6 AM $ 0.152
+0.20%
$ 152.11 million $ 395,543
Mar 18, 5 AM $ 0.151
-0.34%
$ 151.17 million $ 398,321
Mar 18, 4 AM $ 0.151
+0.85%
$ 151.48 million $ 416,646
Mar 18, 3 AM $ 0.151
+0.02%
$ 150.84 million $ 452,666
Mar 18, 2 AM $ 0.151
-1.80%
$ 151.19 million $ 491,150
Mar 18, 1 AM $ 0.153
+3.55%
$ 153.1 million $ 529,232
Mar 18, 12 AM $ 0.147
-2.31%
$ 147 million $ 513,786
Mar 17, 11 PM $ 0.149
-2.29%
$ 149.47 million $ 515,620
Mar 17, 10 PM $ 0.153
-1.49%
$ 152.77 million $ 514,491
Mar 17, 9 PM $ 0.154
+1.04%
$ 154.43 million $ 595,307