Kinetiq Historical Data

KNTQ Page 44
Download
Date Close Price change Market cap Trading volume
May 15, 3 AM $0.178
+0.22%
$178.43 million $1.31 million
May 15, 2 AM $0.177
-0.31%
$177.27 million $1.28 million
May 15, 1 AM $0.178
+0.61%
$177.63 million $1.25 million
May 15, 12 AM $0.176
+2.56%
$175.56 million $1.22 million
May 14, 11 PM $0.175
+2.69%
$175.26 million $1.16 million
May 14, 10 PM $0.172
+3.54%
$172.01 million $1.09 million
May 14, 9 PM $0.166
+4.09%
$166.5 million $1.05 million
May 14, 8 PM $0.162
-0.80%
$161.61 million $1.01 million
May 14, 7 PM $0.162
+0.25%
$162.1 million $1 million
May 14, 6 PM $0.161
-0.64%
$161.12 million $1 million
May 14, 5 PM $0.162
-1.65%
$162.2 million $973,315
May 14, 4 PM $0.166
+2.31%
$165.76 million $855,809
May 14, 3 PM $0.161
+7.76%
$161.07 million $786,288
May 14, 2 PM $0.144
+1.58%
$144.19 million $665,594
May 14, 1 PM $0.141
+1.26%
$141.16 million $592,641
May 14, 12 PM $0.147
+5.07%
$147.16 million $584,674
May 14, 11 AM $0.141
+0.00%
$140.61 million $445,085
May 14, 10 AM $0.141
-0.96%
$140.68 million $429,025
May 14, 9 AM $0.141
+0.38%
$140.9 million $385,374
May 14, 8 AM $0.14
+0.39%
$140.45 million $364,948
May 14, 7 AM $0.14
+0.66%
$139.97 million $365,153
May 14, 6 AM $0.139
-0.06%
$138.98 million $362,225
May 14, 5 AM $0.137
+0.34%
$137.36 million $361,129
May 14, 4 AM $0.136
+1.68%
$136.35 million $357,205
May 14, 3 AM $0.135
+0.00%
$135.03 million $349,147
May 14, 2 AM $0.135
+0.32%
$135.5 million $361,641
May 14, 1 AM $0.135
-0.38%
$134.96 million $378,115
May 14, 12 AM $0.135
-0.40%
$135.43 million $380,626
May 13, 11 PM $0.136
+0.10%
$135.97 million $393,473
May 13, 10 PM $0.136
-1.10%
$136.02 million $391,267
May 13, 9 PM $0.141
-0.42%
$140.58 million $374,595
May 13, 8 PM $0.141
+0.68%
$141.4 million $342,121
May 13, 7 PM $0.141
+0.77%
$141.04 million $336,119
May 13, 6 PM $0.14
-0.06%
$139.91 million $334,653
May 13, 5 PM $0.139
-0.66%
$138.93 million $335,227
May 13, 4 PM $0.14
+3.84%
$139.96 million $345,110
May 13, 3 PM $0.135
-3.88%
$135.26 million $330,102
May 13, 2 PM $0.141
-0.86%
$141.16 million $280,892
May 13, 1 PM $0.142
-3.95%
$142.38 million $273,244
May 13, 12 PM $0.149
-0.31%
$148.55 million $200,938
May 13, 11 AM $0.149
-0.22%
$149.24 million $194,206
May 13, 10 AM $0.15
-0.68%
$149.6 million $208,805
May 13, 9 AM $0.151
+0.05%
$151.24 million $234,409
May 13, 8 AM $0.151
+0.03%
$150.98 million $242,052
May 13, 7 AM $0.149
+4.34%
$149.36 million $270,267
May 13, 6 AM $0.148
+4.79%
$147.85 million $292,309
May 13, 5 AM $0.15
-1.44%
$150.31 million $297,080
May 13, 4 AM $0.152
-3.23%
$151.92 million $371,466
May 13, 3 AM $0.156
-5.34%
$155.75 million $398,250
May 13, 2 AM $0.172
-8.61%
$172.31 million $435,760