Kinetiq Historical Data

KNTQ Page 29
Download
Date Close Price change Market cap Trading volume
Jun 16, 12 PM $0.255
+0.39%
$255 million $2.27 million
Jun 16, 11 AM $0.254
+0.85%
$254.08 million $2.18 million
Jun 16, 10 AM $0.251
+1.06%
$250.64 million $2.11 million
Jun 16, 9 AM $0.249
+1.66%
$249.06 million $2.04 million
Jun 16, 8 AM $0.243
+0.12%
$243.5 million $1.88 million
Jun 16, 7 AM $0.241
+0.50%
$241 million $1.81 million
Jun 16, 6 AM $0.238
-0.53%
$238 million $1.77 million
Jun 16, 5 AM $0.234
+2.77%
$234.16 million $1.62 million
Jun 16, 4 AM $0.227
+2.40%
$226.75 million $1.4 million
Jun 16, 3 AM $0.221
+0.66%
$220.91 million $1.28 million
Jun 16, 2 AM $0.22
-0.09%
$219.52 million $1.35 million
Jun 16, 1 AM $0.22
+0.41%
$219.9 million $1.36 million
Jun 16, 12 AM $0.218
-0.12%
$218.5 million $1.37 million
Jun 15, 11 PM $0.219
-2.30%
$218.95 million $1.35 million
Jun 15, 10 PM $0.225
-0.28%
$224.87 million $1.41 million
Jun 15, 9 PM $0.225
-0.24%
$225.41 million $1.46 million
Jun 15, 8 PM $0.226
+0.14%
$225.94 million $1.52 million
Jun 15, 7 PM $0.226
-1.40%
$225.55 million $1.51 million
Jun 15, 6 PM $0.228
-2.05%
$228.44 million $1.48 million
Jun 15, 5 PM $0.233
+1.49%
$232.96 million $1.36 million
Jun 15, 4 PM $0.23
+0.60%
$229.6 million $1.27 million
Jun 15, 3 PM $0.228
-0.33%
$227.85 million $1.24 million
Jun 15, 2 PM $0.23
-1.03%
$229.68 million $1.2 million
Jun 15, 1 PM $0.235
+0.39%
$234.92 million $1.11 million
Jun 15, 12 PM $0.233
+0.81%
$233.39 million $994,061
Jun 15, 11 AM $0.231
+1.51%
$231.45 million $984,333
Jun 15, 10 AM $0.227
+0.62%
$227.39 million $907,984
Jun 15, 9 AM $0.226
+0.09%
$225.99 million $892,461
Jun 15, 8 AM $0.226
-0.03%
$225.76 million $857,212
Jun 15, 7 AM $0.226
+0.31%
$225.83 million $834,166
Jun 15, 6 AM $0.225
+0.31%
$225.13 million $785,762
Jun 15, 5 AM $0.224
-0.11%
$224.42 million $780,186
Jun 15, 4 AM $0.226
+0.78%
$225.5 million $774,751
Jun 15, 3 AM $0.224
-1.34%
$223.5 million $708,848
Jun 15, 2 AM $0.226
+0.67%
$226.19 million $609,228
Jun 15, 1 AM $0.223
-0.11%
$223.39 million $582,120
Jun 15, 12 AM $0.224
+0.16%
$224.31 million $557,024
Jun 14, 11 PM $0.223
+2.40%
$223 million $544,278
Jun 14, 10 PM $0.218
+0.75%
$217.61 million $371,403
Jun 14, 9 PM $0.212
+0.39%
$211.68 million $353,068
Jun 14, 8 PM $0.211
+0.09%
$210.76 million $375,442
Jun 14, 7 PM $0.211
+0.24%
$211 million $432,319
Jun 14, 6 PM $0.21
-0.16%
$210 million $432,698
Jun 14, 5 PM $0.21
-0.08%
$210.34 million $430,853
Jun 14, 4 PM $0.211
-0.10%
$210.78 million $460,055
Jun 14, 3 PM $0.211
+0.31%
$210.97 million $477,380
Jun 14, 2 PM $0.211
-0.49%
$210.71 million $488,033
Jun 14, 1 PM $0.211
-0.06%
$211.06 million $491,249
Jun 14, 12 PM $0.212
+0.53%
$211.75 million $502,847
Jun 14, 11 AM $0.21
-0.05%
$209.6 million $482,765