Kinetiq Historical Data

KNTQ Page 25
Download
Date Close Price change Market cap Trading volume
Jun 24, 8 PM $0.156
+0.20%
$155.81 million $429,080
Jun 24, 7 PM $0.155
+0.00%
$155.5 million $430,528
Jun 24, 6 PM $0.156
-0.54%
$155.79 million $427,585
Jun 24, 5 PM $0.157
-0.03%
$157.08 million $406,199
Jun 24, 4 PM $0.158
-2.31%
$157.91 million $394,222
Jun 24, 3 PM $0.162
-0.18%
$161.96 million $300,250
Jun 24, 2 PM $0.162
-0.73%
$162.07 million $302,191
Jun 24, 1 PM $0.164
-0.81%
$164.05 million $323,543
Jun 24, 12 PM $0.165
+0.08%
$165.42 million $296,282
Jun 24, 11 AM $0.165
-0.34%
$164.62 million $300,889
Jun 24, 10 AM $0.165
-0.37%
$165.11 million $298,100
Jun 24, 9 AM $0.166
+0.03%
$165.75 million $318,081
Jun 24, 8 AM $0.166
-0.16%
$165.51 million $337,950
Jun 24, 7 AM $0.166
-0.04%
$165.77 million $359,656
Jun 24, 6 AM $0.166
+0.13%
$165.89 million $361,446
Jun 24, 5 AM $0.166
+0.36%
$165.61 million $397,195
Jun 24, 4 AM $0.165
-0.16%
$164.94 million $420,860
Jun 24, 3 AM $0.165
-0.45%
$165.28 million $423,277
Jun 24, 2 AM $0.166
-0.15%
$166.39 million $441,671
Jun 24, 1 AM $0.166
-0.01%
$165.92 million $519,493
Jun 24, 12 AM $0.166
+0.30%
$165.94 million $524,439
Jun 23, 11 PM $0.166
-0.06%
$165.61 million $534,073
Jun 23, 10 PM $0.166
+0.86%
$165.87 million $553,650
Jun 23, 9 PM $0.164
-0.04%
$164.49 million $544,976
Jun 23, 8 PM $0.165
+0.80%
$164.54 million $542,059
Jun 23, 7 PM $0.163
+0.01%
$163.17 million $569,373
Jun 23, 6 PM $0.163
+0.02%
$163.15 million $627,885
Jun 23, 5 PM $0.163
-0.52%
$162.99 million $677,970
Jun 23, 4 PM $0.164
+0.10%
$164.06 million $700,776
Jun 23, 3 PM $0.164
-0.94%
$164.23 million $731,961
Jun 23, 2 PM $0.166
+1.31%
$166.07 million $733,825
Jun 23, 1 PM $0.164
-0.25%
$163.93 million $698,258
Jun 23, 12 PM $0.165
+0.15%
$164.5 million $714,927
Jun 23, 11 AM $0.164
+0.07%
$164.41 million $707,104
Jun 23, 10 AM $0.165
-0.28%
$165.19 million $703,076
Jun 23, 9 AM $0.166
-0.19%
$166.36 million $675,654
Jun 23, 8 AM $0.167
-0.38%
$167.12 million $653,707
Jun 23, 7 AM $0.168
+0.02%
$168.05 million $641,979
Jun 23, 6 AM $0.169
-1.15%
$168.54 million $662,394
Jun 23, 5 AM $0.171
-1.07%
$170.72 million $625,591
Jun 23, 4 AM $0.173
-0.45%
$173.34 million $607,430
Jun 23, 3 AM $0.173
-0.76%
$173.5 million $626,241
Jun 23, 2 AM $0.174
+2.12%
$174 million $673,375
Jun 23, 1 AM $0.171
+0.11%
$170.73 million $626,978
Jun 23, 12 AM $0.17
-0.23%
$170.21 million $646,582
Jun 22, 11 PM $0.171
-0.79%
$171.38 million $670,549
Jun 22, 10 PM $0.173
-0.98%
$172.94 million $655,622
Jun 22, 9 PM $0.175
-0.28%
$175 million $654,101
Jun 22, 8 PM $0.176
-0.60%
$176.01 million $746,659
Jun 22, 7 PM $0.18
-0.47%
$180 million $716,452