Kinetiq Historical Data

KNTQ Page 45
Download
Date Close Price change Market cap Trading volume
May 13, 1 AM $0.14
-2.55%
$140 million $483,513
May 13, 12 AM $0.144
-5.38%
$144.17 million $367,763
May 12, 11 PM $0.163
+6.16%
$162.82 million $369,585
May 12, 10 PM $0.156
-3.52%
$155.77 million $392,896
May 12, 9 PM $0.158
+7.87%
$158.19 million $422,968
May 12, 8 PM $0.19
+12.13%
$190.16 million $419,814
May 12, 7 PM $0.165
-5.39%
$165.48 million $513,296
May 12, 6 PM $0.242
+30.73%
$242.22 million $527,522
May 12, 5 PM $0.11
-21.66%
$110.12 million $590,073
May 12, 4 PM $0.149
+5.30%
$148.55 million $441,348
May 12, 3 PM $0.16
+4.34%
$160.3 million $447,239
May 12, 2 PM $0.147
-3.08%
$146.93 million $504,839
May 12, 1 PM $0.155
+2.74%
$155.13 million $504,456
May 12, 12 PM $0.152
+0.32%
$151.65 million $495,253
May 12, 11 AM $0.151
+0.02%
$151.24 million $509,542
May 12, 10 AM $0.152
-0.20%
$152.2 million $504,360
May 12, 9 AM $0.152
-0.37%
$152.37 million $486,395
May 12, 8 AM $0.153
+0.35%
$152.85 million $482,171
May 12, 7 AM $0.153
-0.71%
$153.14 million $481,426
May 12, 6 AM $0.154
+0.04%
$154.38 million $453,472
May 12, 5 AM $0.156
-0.49%
$156.24 million $513,181
May 12, 4 AM $0.156
+0.15%
$155.79 million $484,009
May 12, 3 AM $0.156
-1.06%
$155.91 million $544,719
May 12, 2 AM $0.158
-0.30%
$157.94 million $777,342
May 12, 1 AM $0.159
-0.10%
$159.12 million $800,425
May 12, 12 AM $0.16
+0.07%
$159.76 million $811,493
May 11, 11 PM $0.16
+0.17%
$160.01 million $887,383
May 11, 10 PM $0.16
-0.25%
$160.26 million $931,769
May 11, 9 PM $0.161
-1.38%
$160.7 million $969,012
May 11, 8 PM $0.163
-0.87%
$162.97 million $974,022
May 11, 7 PM $0.164
+0.58%
$163.88 million $1.05 million
May 11, 6 PM $0.163
+0.63%
$162.85 million $1.05 million
May 11, 5 PM $0.162
-0.22%
$162.02 million $1.06 million
May 11, 4 PM $0.162
+1.11%
$162.13 million $1.05 million
May 11, 3 PM $0.16
-1.47%
$160.2 million $1.07 million
May 11, 2 PM $0.162
+0.51%
$162.39 million $1.05 million
May 11, 1 PM $0.162
+0.11%
$161.68 million $1.02 million
May 11, 12 PM $0.163
-0.27%
$163.02 million $1.03 million
May 11, 11 AM $0.164
-0.33%
$163.55 million $1.05 million
May 11, 10 AM $0.165
-0.16%
$164.72 million $1.07 million
May 11, 9 AM $0.165
+0.21%
$164.72 million $1.07 million
May 11, 8 AM $0.164
+1.07%
$164.33 million $1.08 million
May 11, 7 AM $0.162
-0.43%
$162.33 million $1.06 million
May 11, 6 AM $0.163
+2.15%
$163.37 million $1.06 million
May 11, 5 AM $0.161
+0.95%
$161.32 million $1.01 million
May 11, 4 AM $0.158
-0.13%
$157.67 million $967,505
May 11, 3 AM $0.158
-10.29%
$158.11 million $921,208
May 11, 2 AM $0.176
-2.06%
$176.12 million $673,342
May 11, 1 AM $0.18
+0.07%
$179.66 million $659,472
May 11, 12 AM $0.18
-2.54%
$180.35 million $640,309