Kinetiq Historical Data

KNTQ Page 36
Download
Date Close Price change Market cap Trading volume
Jun 1, 12 AM $0.325
-3.96%
$324.61 million $7.61 million
May 31, 11 PM $0.329
+0.00%
$329 million $7.21 million
May 31, 5 PM $0.24
+1.06%
$240.35 million $3.42 million
May 31, 4 PM $0.241
-0.32%
$241.23 million $3.42 million
May 31, 3 PM $0.241
+0.08%
$241.5 million $3.36 million
May 31, 2 PM $0.238
-3.70%
$237.78 million $3.33 million
May 31, 1 PM $0.247
+1.35%
$246.95 million $3.11 million
May 31, 12 PM $0.245
+1.85%
$244.94 million $3.09 million
May 31, 11 AM $0.242
-1.53%
$241.84 million $3.09 million
May 31, 10 AM $0.249
+0.63%
$249.25 million $3.05 million
May 31, 9 AM $0.248
-1.39%
$247.68 million $2.99 million
May 31, 8 AM $0.253
+4.22%
$253.45 million $2.94 million
May 31, 7 AM $0.244
-0.28%
$243.77 million $2.69 million
May 31, 6 AM $0.246
+2.75%
$245.73 million $2.62 million
May 31, 5 AM $0.237
+0.68%
$237.15 million $2.2 million
May 31, 4 AM $0.233
+1.49%
$232.91 million $2.18 million
May 31, 3 AM $0.226
+1.03%
$225.81 million $2.04 million
May 31, 2 AM $0.223
+0.05%
$223.4 million $1.94 million
May 31, 1 AM $0.225
+2.18%
$224.83 million $1.89 million
May 31, 12 AM $0.223
+1.31%
$223.22 million $1.8 million
May 30, 11 PM $0.219
+0.57%
$218.74 million $1.72 million
May 30, 10 PM $0.218
-0.91%
$218.14 million $1.68 million
May 30, 9 PM $0.221
+0.93%
$220.65 million $1.58 million
May 30, 8 PM $0.22
-0.60%
$219.69 million $1.54 million
May 30, 7 PM $0.221
+1.76%
$221.33 million $1.47 million
May 30, 6 PM $0.217
-0.24%
$216.83 million $1.33 million
May 30, 5 PM $0.214
+2.38%
$214 million $1.22 million
May 30, 4 PM $0.213
-0.08%
$213.12 million $1.13 million
May 30, 3 PM $0.213
-2.63%
$213 million $1.28 million
May 30, 2 PM $0.219
-0.39%
$219.38 million $1.34 million
May 30, 1 PM $0.22
+0.08%
$219.68 million $1.43 million
May 30, 12 PM $0.22
+1.18%
$219.53 million $1.37 million
May 30, 11 AM $0.214
-0.60%
$214.02 million $1.28 million
May 30, 10 AM $0.214
+0.00%
$213.51 million $1.27 million
May 30, 9 AM $0.216
-0.04%
$216 million $1.25 million
May 30, 8 AM $0.216
-0.05%
$216.06 million $1.22 million
May 30, 7 AM $0.217
+0.20%
$216.68 million $1.25 million
May 30, 6 AM $0.215
-0.18%
$215.29 million $1.28 million
May 30, 5 AM $0.212
+1.56%
$211.52 million $1.21 million
May 30, 4 AM $0.208
-0.45%
$208.05 million $1.25 million
May 30, 3 AM $0.209
+0.62%
$208.8 million $1.27 million
May 30, 2 AM $0.207
+0.11%
$207.32 million $1.34 million
May 30, 1 AM $0.207
+1.13%
$206.7 million $1.36 million
May 30, 12 AM $0.204
-0.21%
$204.21 million $1.39 million
May 29, 11 PM $0.205
-0.77%
$204.56 million $1.43 million
May 29, 10 PM $0.206
-0.01%
$206.11 million $1.43 million
May 29, 9 PM $0.204
-2.00%
$204.04 million $1.46 million
May 29, 8 PM $0.208
-1.35%
$208.15 million $1.45 million
May 29, 7 PM $0.211
+0.32%
$211 million $1.49 million
May 29, 6 PM $0.21
-0.96%
$210.5 million $1.5 million