Kinetiq Historical Data

KNTQ Page 43
Download
Date Close Price change Market cap Trading volume
May 17, 5 AM $0.145
+0.91%
$145.15 million $1.36 million
May 17, 4 AM $0.144
+1.10%
$143.97 million $1.35 million
May 17, 3 AM $0.143
+4.89%
$143.25 million $1.33 million
May 17, 2 AM $0.137
-0.11%
$136.57 million $1.29 million
May 17, 1 AM $0.137
+1.02%
$137.15 million $1.31 million
May 17, 12 AM $0.138
+0.74%
$138 million $1.28 million
May 16, 11 PM $0.137
-0.09%
$137.17 million $1.21 million
May 16, 10 PM $0.139
-1.17%
$139.18 million $1.16 million
May 16, 9 PM $0.142
-0.73%
$141.71 million $1.09 million
May 16, 8 PM $0.14
+1.42%
$139.94 million $1.03 million
May 16, 7 PM $0.139
+0.46%
$139.16 million $918,637
May 16, 6 PM $0.137
+1.56%
$137.4 million $873,991
May 16, 5 PM $0.138
+0.24%
$137.81 million $752,611
May 16, 4 PM $0.137
+0.64%
$137.02 million $695,129
May 16, 3 PM $0.137
+0.04%
$137.03 million $592,223
May 16, 2 PM $0.137
+0.60%
$137.22 million $561,766
May 16, 1 PM $0.136
-0.22%
$136.13 million $640,415
May 16, 12 PM $0.137
+2.06%
$136.9 million $759,274
May 16, 11 AM $0.134
-0.34%
$134.04 million $788,960
May 16, 10 AM $0.133
-1.36%
$133.38 million $821,459
May 16, 9 AM $0.135
-1.58%
$135.48 million $818,463
May 16, 8 AM $0.145
-2.62%
$145.17 million $780,458
May 16, 7 AM $0.149
-1.71%
$149.21 million $784,989
May 16, 6 AM $0.153
-0.46%
$152.67 million $781,942
May 16, 5 AM $0.154
-0.11%
$154.08 million $880,944
May 16, 4 AM $0.153
-2.06%
$153.07 million $1 million
May 16, 3 AM $0.156
+0.66%
$156.35 million $1.07 million
May 16, 2 AM $0.154
-1.97%
$153.69 million $1.1 million
May 16, 1 AM $0.158
-0.41%
$157.9 million $1.11 million
May 16, 12 AM $0.159
+0.37%
$159.02 million $1.14 million
May 15, 11 PM $0.16
+1.12%
$159.61 million $1.17 million
May 15, 10 PM $0.159
-0.80%
$158.51 million $1.23 million
May 15, 9 PM $0.16
-0.53%
$159.51 million $1.29 million
May 15, 8 PM $0.16
-0.41%
$160.09 million $1.36 million
May 15, 7 PM $0.161
-0.01%
$160.75 million $1.38 million
May 15, 6 PM $0.16
+0.11%
$160.49 million $1.38 million
May 15, 5 PM $0.16
+1.51%
$160.31 million $1.41 million
May 15, 4 PM $0.158
+0.24%
$158.02 million $1.53 million
May 15, 3 PM $0.159
-1.42%
$158.99 million $1.62 million
May 15, 2 PM $0.16
+1.17%
$160.24 million $1.74 million
May 15, 1 PM $0.158
-2.90%
$157.96 million $1.77 million
May 15, 12 PM $0.168
-1.49%
$168.49 million $1.74 million
May 15, 11 AM $0.173
+0.82%
$173.47 million $1.82 million
May 15, 10 AM $0.172
-0.30%
$172.15 million $1.78 million
May 15, 9 AM $0.172
+4.27%
$172.13 million $1.8 million
May 15, 8 AM $0.164
-0.15%
$164.37 million $1.73 million
May 15, 7 AM $0.165
+0.82%
$164.83 million $1.64 million
May 15, 6 AM $0.164
+1.77%
$163.82 million $1.62 million
May 15, 5 AM $0.165
-5.89%
$165.11 million $1.49 million
May 15, 4 AM $0.176
-1.76%
$176.09 million $1.38 million