Kinetiq Historical Data

KNTQ Page 19
Download
Date Close Price change Market cap Trading volume
Mar 13, 9 PM $ 0.14
-1.53%
$ 140.25 million $ 703,129
Mar 13, 8 PM $ 0.144
-1.18%
$ 143.83 million $ 694,452
Mar 13, 7 PM $ 0.145
-1.04%
$ 144.56 million $ 669,249
Mar 13, 6 PM $ 0.145
-1.47%
$ 145.26 million $ 660,304
Mar 13, 5 PM $ 0.147
+0.19%
$ 146.94 million $ 691,943
Mar 13, 4 PM $ 0.148
+0.25%
$ 147.67 million $ 691,564
Mar 13, 3 PM $ 0.148
-3.61%
$ 148.23 million $ 696,823
Mar 13, 2 PM $ 0.155
+0.14%
$ 155.47 million $ 661,692
Mar 13, 1 PM $ 0.155
-0.47%
$ 155.15 million $ 666,405
Mar 13, 12 PM $ 0.156
+0.91%
$ 155.8 million $ 680,240
Mar 13, 11 AM $ 0.155
-0.26%
$ 154.52 million $ 676,796
Mar 13, 10 AM $ 0.155
+0.82%
$ 155.23 million $ 681,837
Mar 13, 9 AM $ 0.154
-0.43%
$ 154.04 million $ 685,758
Mar 13, 8 AM $ 0.155
+1.08%
$ 155.03 million $ 671,666
Mar 13, 7 AM $ 0.153
-0.55%
$ 153.21 million $ 636,672
Mar 13, 6 AM $ 0.153
+0.02%
$ 153.46 million $ 639,145
Mar 13, 5 AM $ 0.154
+0.23%
$ 153.77 million $ 640,895
Mar 13, 4 AM $ 0.153
+0.01%
$ 152.98 million $ 642,427
Mar 13, 3 AM $ 0.153
-0.04%
$ 153.09 million $ 643,426
Mar 13, 2 AM $ 0.154
+0.31%
$ 153.52 million $ 645,266
Mar 13, 1 AM $ 0.152
+1.60%
$ 152.45 million $ 658,553
Mar 13, 12 AM $ 0.147
-1.99%
$ 146.88 million $ 549,514
Mar 12, 11 PM $ 0.149
-0.44%
$ 149.4 million $ 480,581
Mar 12, 10 PM $ 0.15
-0.40%
$ 150.04 million $ 431,992
Mar 12, 9 PM $ 0.151
+0.20%
$ 150.5 million $ 431,495
Mar 12, 8 PM $ 0.15
-0.32%
$ 149.67 million $ 436,434
Mar 12, 7 PM $ 0.151
-0.34%
$ 150.65 million $ 441,340
Mar 12, 6 PM $ 0.156
+0.06%
$ 155.7 million $ 437,045
Mar 12, 5 PM $ 0.156
+0.51%
$ 155.59 million $ 422,179
Mar 12, 4 PM $ 0.153
-0.19%
$ 152.85 million $ 424,009
Mar 12, 3 PM $ 0.153
-1.17%
$ 152.7 million $ 422,579
Mar 12, 2 PM $ 0.153
-1.85%
$ 153.31 million $ 393,059
Mar 12, 1 PM $ 0.157
+1.00%
$ 156.73 million $ 376,730
Mar 12, 12 PM $ 0.155
+1.15%
$ 154.81 million $ 477,710
Mar 12, 11 AM $ 0.153
-0.35%
$ 152.98 million $ 500,503
Mar 12, 10 AM $ 0.153
+1.26%
$ 152.89 million $ 481,325
Mar 12, 9 AM $ 0.151
+0.00%
$ 150.93 million $ 449,205
Mar 12, 8 AM $ 0.15
+0.65%
$ 150.41 million $ 446,923
Mar 12, 7 AM $ 0.15
-0.04%
$ 149.66 million $ 433,945
Mar 12, 6 AM $ 0.15
+0.65%
$ 150.15 million $ 431,249
Mar 12, 5 AM $ 0.148
+0.23%
$ 148.29 million $ 424,546
Mar 12, 4 AM $ 0.148
-0.39%
$ 147.92 million $ 420,734
Mar 12, 3 AM $ 0.149
-0.19%
$ 148.75 million $ 418,012
Mar 12, 2 AM $ 0.149
-0.61%
$ 149.03 million $ 420,927
Mar 12, 1 AM $ 0.15
+0.19%
$ 150.02 million $ 402,748
Mar 12, 12 AM $ 0.15
+0.57%
$ 149.7 million $ 385,582
Mar 11, 11 PM $ 0.148
+0.20%
$ 148.49 million $ 378,929
Mar 11, 10 PM $ 0.148
-0.26%
$ 147.83 million $ 388,635
Mar 11, 9 PM $ 0.148
+0.21%
$ 147.64 million $ 386,389
Mar 11, 8 PM $ 0.147
+0.14%
$ 147.34 million $ 377,736