Kinetiq Historical Data

KNTQ Page 41
Download
Date Close Price change Market cap Trading volume
May 21, 9 AM $0.229
+1.82%
$228.74 million $5.03 million
May 21, 8 AM $0.226
+3.28%
$226.32 million $4.77 million
May 21, 7 AM $0.219
+1.93%
$219.13 million $4.62 million
May 21, 6 AM $0.216
-1.99%
$215.75 million $4.41 million
May 21, 5 AM $0.22
-1.78%
$220.32 million $4.23 million
May 21, 4 AM $0.224
+5.32%
$223.8 million $3.99 million
May 21, 3 AM $0.21
+3.09%
$210.06 million $3.57 million
May 21, 2 AM $0.204
+2.72%
$203.78 million $3.24 million
May 21, 1 AM $0.21
+8.49%
$210.13 million $3.28 million
May 21, 12 AM $0.197
-3.87%
$197.43 million $2.96 million
May 20, 11 PM $0.209
-0.22%
$208.87 million $1.67 million
May 20, 10 PM $0.214
-4.53%
$213.96 million $1.73 million
May 20, 9 PM $0.189
-1.82%
$189.08 million $1.86 million
May 20, 8 PM $0.181
-4.02%
$181.09 million $2.42 million
May 20, 7 PM $0.187
+3.59%
$187.25 million $2.37 million
May 20, 6 PM $0.192
-2.70%
$191.57 million $2.25 million
May 20, 5 PM $0.198
-1.51%
$198.25 million $1.49 million
May 20, 4 PM $0.17
-1.64%
$170.35 million $1.54 million
May 20, 3 PM $0.178
+1.10%
$178.17 million $1.27 million
May 20, 2 PM $0.176
-0.21%
$176.42 million $1.22 million
May 20, 1 PM $0.189
-0.03%
$188.77 million $1.13 million
May 20, 12 PM $0.181
+0.86%
$180.67 million $1.1 million
May 20, 11 AM $0.176
-0.73%
$176.14 million $1.06 million
May 20, 10 AM $0.175
+2.03%
$175.32 million $1.02 million
May 20, 9 AM $0.177
-4.57%
$177 million $955,471
May 20, 8 AM $0.177
-3.00%
$176.54 million $1.02 million
May 20, 7 AM $0.164
+2.56%
$163.68 million $943,280
May 20, 6 AM $0.214
+43.36%
$214.26 million $814,297
May 20, 5 AM $0.163
-1.02%
$163.24 million $739,454
May 20, 4 AM $0.164
-1.33%
$163.96 million $707,526
May 20, 3 AM $0.167
-2.19%
$167.16 million $750,996
May 20, 2 AM $0.168
+4.02%
$168.47 million $770,494
May 20, 1 AM $0.166
-2.24%
$166.15 million $734,734
May 20, 12 AM $0.168
+0.28%
$167.96 million $746,627
May 19, 11 PM $0.166
+2.48%
$165.99 million $934,086
May 19, 10 PM $0.163
-3.32%
$163.26 million $893,985
May 19, 9 PM $0.167
-0.24%
$166.69 million $948,765
May 19, 8 PM $0.17
+1.03%
$170.48 million $1.02 million
May 19, 7 PM $0.168
-0.02%
$167.57 million $1.14 million
May 19, 6 PM $0.17
+0.32%
$169.9 million $1.19 million
May 19, 5 PM $0.169
+0.36%
$169.47 million $1.22 million
May 19, 4 PM $0.167
+2.72%
$167.18 million $1.21 million
May 19, 3 PM $0.163
+1.19%
$162.69 million $1.18 million
May 19, 2 PM $0.162
+2.59%
$161.56 million $1.23 million
May 19, 1 PM $0.16
-0.58%
$159.54 million $1.22 million
May 19, 12 PM $0.158
-2.11%
$158.3 million $1.15 million
May 19, 11 AM $0.161
-0.21%
$160.95 million $1.15 million
May 19, 10 AM $0.164
+1.47%
$163.7 million $1.12 million
May 19, 9 AM $0.161
-0.64%
$161 million $1.15 million
May 19, 8 AM $0.163
+0.09%
$162.56 million $1.17 million