Kinetiq Historical Data

KNTQ Page 46
Download
Date Close Price change Market cap Trading volume
May 10, 11 PM $0.187
+1.93%
$187.35 million $581,870
May 10, 10 PM $0.184
+2.13%
$184.01 million $555,559
May 10, 9 PM $0.179
+0.86%
$179.06 million $541,109
May 10, 8 PM $0.184
-2.16%
$183.74 million $520,146
May 10, 7 PM $0.188
+0.33%
$187.99 million $436,835
May 10, 6 PM $0.187
+1.04%
$186.6 million $457,371
May 10, 5 PM $0.185
+0.99%
$184.65 million $464,217
May 10, 4 PM $0.184
-0.01%
$183.52 million $504,090
May 10, 3 PM $0.183
+0.01%
$183.32 million $495,962
May 10, 2 PM $0.183
+0.03%
$183.24 million $498,709
May 10, 1 PM $0.184
-0.35%
$184.23 million $592,399
May 10, 12 PM $0.187
-0.37%
$186.59 million $640,657
May 10, 11 AM $0.187
+0.29%
$186.53 million $636,545
May 10, 10 AM $0.185
+0.34%
$184.75 million $620,264
May 10, 9 AM $0.184
-0.11%
$183.73 million $621,936
May 10, 8 AM $0.183
+0.18%
$183.28 million $626,076
May 10, 7 AM $0.183
+0.88%
$183.08 million $646,532
May 10, 6 AM $0.181
+0.28%
$181.47 million $672,735
May 10, 5 AM $0.181
-0.11%
$181.06 million $742,799
May 10, 4 AM $0.181
-0.54%
$180.55 million $764,752
May 10, 3 AM $0.179
-0.15%
$178.6 million $844,748
May 10, 2 AM $0.179
+0.58%
$178.9 million $1.03 million
May 10, 1 AM $0.178
-0.49%
$177.67 million $1.23 million
May 10, 12 AM $0.178
-0.71%
$178.4 million $1.35 million
May 9, 11 PM $0.181
+0.19%
$181.01 million $1.46 million
May 9, 10 PM $0.179
+0.32%
$178.85 million $1.44 million
May 9, 9 PM $0.178
+0.08%
$178 million $1.44 million
May 9, 8 PM $0.178
+0.12%
$177.71 million $1.44 million
May 9, 7 PM $0.178
+0.21%
$178.49 million $1.43 million
May 9, 6 PM $0.179
-0.69%
$178.61 million $1.42 million
May 9, 5 PM $0.181
-1.11%
$180.95 million $1.39 million
May 9, 4 PM $0.185
-0.62%
$184.88 million $1.35 million
May 9, 3 PM $0.186
-0.53%
$186.12 million $1.39 million
May 9, 2 PM $0.19
-1.82%
$189.6 million $1.41 million
May 9, 1 PM $0.192
-1.83%
$192.18 million $1.31 million
May 9, 12 PM $0.196
+1.21%
$196.11 million $1.25 million
May 9, 11 AM $0.194
+0.12%
$193.79 million $1.21 million
May 9, 10 AM $0.194
-0.53%
$194.07 million $1.27 million
May 9, 9 AM $0.196
-0.25%
$196.24 million $1.25 million
May 9, 8 AM $0.197
-1.03%
$196.51 million $1.24 million
May 9, 7 AM $0.202
-0.34%
$202.4 million $1.22 million
May 9, 6 AM $0.206
-1.05%
$205.6 million $1.2 million
May 9, 5 AM $0.208
-0.38%
$207.86 million $1.27 million
May 9, 4 AM $0.209
+0.03%
$208.58 million $1.3 million
May 9, 3 AM $0.209
-3.72%
$208.74 million $1.25 million
May 9, 2 AM $0.222
+3.94%
$221.66 million $1.02 million
May 9, 1 AM $0.208
+3.30%
$208.1 million $829,854
May 9, 12 AM $0.186
+0.53%
$185.52 million $663,484
May 8, 11 PM $0.185
+0.19%
$184.52 million $613,040
May 8, 10 PM $0.184
+0.50%
$183.54 million $612,482