Kinetiq Historical Data

KNTQ Page 2
Download
Date Close Price change Market cap Trading volume
Aug 11, 6 PM $0.0963
+0.88%
$96.3 million $482,584
Aug 11, 5 PM $0.0957
+0.51%
$95.74 million $461,897
Aug 11, 4 PM $0.0953
-0.07%
$95.25 million $449,058
Aug 11, 3 PM $0.0953
-0.58%
$95.34 million $433,284
Aug 11, 2 PM $0.0959
+0.13%
$95.89 million $430,557
Aug 11, 1 PM $0.0958
-0.41%
$95.77 million $404,961
Aug 11, 12 PM $0.0962
-0.18%
$96.16 million $369,624
Aug 11, 11 AM $0.0963
+0.00%
$96.33 million $350,098
Aug 11, 10 AM $0.0963
+0.00%
$96.33 million $362,405
Aug 11, 9 AM $0.0963
+0.28%
$96.33 million $351,244
Aug 11, 8 AM $0.0961
+0.01%
$96.06 million $332,284
Aug 11, 7 AM $0.096
+0.00%
$96.05 million $287,015
Aug 11, 6 AM $0.0961
+0.32%
$96.05 million $265,650
Aug 11, 5 AM $0.0959
-0.12%
$95.89 million $218,842
Aug 11, 4 AM $0.0961
+0.13%
$96.07 million $208,568
Aug 11, 3 AM $0.0959
+0.00%
$95.95 million $217,875
Aug 11, 2 AM $0.0959
+0.00%
$95.95 million $218,136
Aug 11, 1 AM $0.0959
+0.02%
$95.95 million $218,166
Aug 11, 12 AM $0.0959
-0.27%
$95.93 million $229,350
Aug 10, 11 PM $0.0962
-0.07%
$96.19 million $242,501
Aug 10, 10 PM $0.0963
-0.03%
$96.26 million $244,867
Aug 10, 9 PM $0.0963
-0.16%
$96.29 million $244,727
Aug 10, 8 PM $0.0964
-0.27%
$96.44 million $259,748
Aug 10, 7 PM $0.0967
+0.92%
$96.7 million $252,997
Aug 10, 6 PM $0.0958
+0.50%
$95.82 million $230,965
Aug 10, 5 PM $0.0953
+1.03%
$95.34 million $216,326
Aug 10, 4 PM $0.0944
-0.07%
$94.37 million $196,814
Aug 10, 3 PM $0.0944
-0.39%
$94.44 million $213,966
Aug 10, 2 PM $0.0948
+0.23%
$94.81 million $222,170
Aug 10, 1 PM $0.0947
-0.06%
$94.65 million $192,265
Aug 10, 12 PM $0.0947
-0.53%
$94.71 million $194,758
Aug 10, 11 AM $0.0952
+0.83%
$95.21 million $172,907
Aug 10, 10 AM $0.0944
-0.61%
$94.4 million $159,592
Aug 10, 9 AM $0.0948
+0.42%
$94.84 million $152,270
Aug 10, 8 AM $0.0945
+0.02%
$94.51 million $151,873
Aug 10, 7 AM $0.0945
+0.25%
$94.49 million $181,314
Aug 10, 6 AM $0.0943
+0.16%
$94.25 million $180,624
Aug 10, 5 AM $0.0941
-0.45%
$94.1 million $180,088
Aug 10, 4 AM $0.0947
-0.02%
$94.66 million $166,516
Aug 10, 3 AM $0.0947
+0.00%
$94.68 million $162,535
Aug 10, 2 AM $0.0947
-0.04%
$94.68 million $162,512
Aug 10, 1 AM $0.0947
-0.78%
$94.72 million $162,979
Aug 10, 12 AM $0.0956
+0.88%
$95.56 million $146,458
Aug 9, 11 PM $0.0947
-0.44%
$94.73 million $138,227
Aug 9, 10 PM $0.0951
-0.14%
$95.15 million $140,906
Aug 9, 9 PM $0.0953
-0.07%
$95.28 million $141,471
Aug 9, 8 PM $0.0954
+0.27%
$95.35 million $129,097
Aug 9, 7 PM $0.0951
-0.03%
$95.09 million $128,065
Aug 9, 6 PM $0.0952
-0.86%
$95.17 million $171,802
Aug 9, 5 PM $0.096
+0.00%
$96.04 million $175,016