Kinetiq Historical Data

KNTQ Page 37
Download
Date Close Price change Market cap Trading volume
May 29, 5 PM $0.214
+0.24%
$213.51 million $1.52 million
May 29, 4 PM $0.215
+5.59%
$215.5 million $1.42 million
May 29, 3 PM $0.197
+0.00%
$197.27 million $1.06 million
May 29, 2 PM $0.196
+1.92%
$196.2 million $1.04 million
May 29, 1 PM $0.191
+0.36%
$190.99 million $948,276
May 29, 12 PM $0.19
-0.25%
$190.32 million $962,991
May 29, 11 AM $0.192
-0.85%
$191.65 million $984,550
May 29, 10 AM $0.193
-0.82%
$193.33 million $997,031
May 29, 9 AM $0.195
+0.16%
$195 million $1.05 million
May 29, 8 AM $0.196
+1.71%
$196.15 million $1.04 million
May 29, 7 AM $0.192
+1.12%
$192.44 million $1.01 million
May 29, 6 AM $0.189
+0.22%
$188.76 million $973,233
May 29, 5 AM $0.186
-0.03%
$185.85 million $967,684
May 29, 4 AM $0.184
+0.11%
$184.5 million $919,032
May 29, 3 AM $0.183
-1.95%
$182.6 million $952,699
May 29, 2 AM $0.186
-1.12%
$185.55 million $899,292
May 29, 1 AM $0.187
-2.21%
$187.28 million $894,248
May 29, 12 AM $0.191
+0.81%
$190.87 million $902,294
May 28, 11 PM $0.191
+0.18%
$190.85 million $875,589
May 28, 10 PM $0.19
-0.44%
$190.4 million $906,976
May 28, 9 PM $0.189
+1.39%
$189.37 million $968,766
May 28, 8 PM $0.186
+0.93%
$186.49 million $969,756
May 28, 7 PM $0.186
+1.09%
$186.23 million $938,529
May 28, 6 PM $0.184
+1.77%
$184.2 million $920,029
May 28, 5 PM $0.18
+0.53%
$179.57 million $916,206
May 28, 4 PM $0.178
+0.46%
$178.24 million $993,989
May 28, 3 PM $0.177
-0.32%
$177.5 million $979,513
May 28, 2 PM $0.18
+1.08%
$179.63 million $945,641
May 28, 1 PM $0.178
-1.45%
$177.89 million $914,873
May 28, 12 PM $0.179
-1.09%
$179.29 million $952,666
May 28, 11 AM $0.181
-1.09%
$181.01 million $940,095
May 28, 10 AM $0.183
-1.15%
$183 million $896,457
May 28, 9 AM $0.185
+0.08%
$185.04 million $836,798
May 28, 8 AM $0.185
-0.34%
$185 million $843,281
May 28, 7 AM $0.186
+0.89%
$185.64 million $834,643
May 28, 6 AM $0.184
-1.76%
$183.84 million $834,226
May 28, 5 AM $0.187
-0.03%
$187.34 million $806,213
May 28, 4 AM $0.185
-0.94%
$185.18 million $823,487
May 28, 3 AM $0.193
-0.08%
$192.95 million $759,741
May 28, 2 AM $0.193
-0.01%
$192.77 million $719,812
May 28, 1 AM $0.194
-0.14%
$194.22 million $705,625
May 28, 12 AM $0.193
+0.01%
$192.78 million $668,730
May 27, 11 PM $0.193
-1.04%
$192.77 million $674,097
May 27, 10 PM $0.197
+2.07%
$197.14 million $638,745
May 27, 9 PM $0.195
+0.22%
$194.5 million $564,091
May 27, 8 PM $0.194
+0.13%
$194.25 million $551,381
May 27, 7 PM $0.194
+0.44%
$193.91 million $555,993
May 27, 6 PM $0.193
+0.03%
$193.12 million $684,329
May 27, 5 PM $0.193
-3.46%
$192.87 million $728,487
May 27, 4 PM $0.2
+0.16%
$199.63 million $826,522