Kinetiq Historical Data

KNTQ Page 48
Download
Date Close Price change Market cap Trading volume
May 6, 7 PM $0.176
-1.18%
$176.08 million $5.32 million
May 6, 6 PM $0.178
+0.29%
$178.05 million $5.25 million
May 6, 5 PM $0.178
-0.45%
$177.53 million $5.27 million
May 6, 4 PM $0.178
+5.06%
$178.34 million $5.14 million
May 6, 3 PM $0.171
+0.06%
$171.06 million $5.03 million
May 6, 2 PM $0.172
-0.53%
$171.78 million $5.01 million
May 6, 1 PM $0.181
-8.75%
$180.63 million $4.95 million
May 6, 12 PM $0.198
-4.62%
$197.95 million $4.39 million
May 6, 11 AM $0.204
-1.48%
$203.95 million $4.28 million
May 6, 10 AM $0.207
+7.35%
$206.79 million $4.06 million
May 6, 9 AM $0.196
-7.81%
$195.97 million $3.61 million
May 6, 8 AM $0.209
+2.46%
$209.47 million $3.29 million
May 6, 7 AM $0.194
+8.50%
$193.95 million $2.6 million
May 6, 6 AM $0.192
-0.09%
$192.41 million $2.18 million
May 6, 5 AM $0.179
+33.33%
$179.24 million $1.41 million
May 6, 4 AM $0.128
-6.66%
$128.08 million $598,303
May 6, 3 AM $0.137
-1.05%
$137.3 million $438,681
May 6, 2 AM $0.129
+2.77%
$129.09 million $394,363
May 6, 1 AM $0.125
-0.28%
$125.45 million $298,986
May 6, 12 AM $0.126
+0.46%
$126.12 million $300,607
May 5, 11 PM $0.126
-0.40%
$125.65 million $298,331
May 5, 10 PM $0.125
-0.01%
$125.45 million $282,103
May 5, 9 PM $0.125
-0.45%
$125.4 million $288,841
May 5, 8 PM $0.125
-0.21%
$125.44 million $289,530
May 5, 7 PM $0.126
+0.41%
$125.97 million $282,114
May 5, 6 PM $0.126
+0.34%
$125.85 million $272,505
May 5, 5 PM $0.125
+2.25%
$125.35 million $241,760
May 5, 4 PM $0.122
-0.23%
$122.23 million $202,680
May 5, 3 PM $0.121
-0.25%
$121.5 million $193,981
May 5, 2 PM $0.122
+0.39%
$121.62 million $217,235
May 5, 1 PM $0.121
+0.34%
$120.95 million $244,492
May 5, 12 PM $0.121
+0.20%
$120.6 million $243,362
May 5, 11 AM $0.121
-0.04%
$121.02 million $241,183
May 5, 10 AM $0.121
-0.01%
$121.02 million $234,530
May 5, 9 AM $0.121
+0.05%
$121.21 million $232,357
May 5, 8 AM $0.121
-0.11%
$120.85 million $225,235
May 5, 7 AM $0.121
+1.20%
$120.67 million $237,194
May 5, 6 AM $0.119
+0.29%
$119.11 million $224,505
May 5, 5 AM $0.119
+0.10%
$118.8 million $218,061
May 5, 4 AM $0.119
+0.40%
$118.55 million $218,990
May 5, 3 AM $0.118
+0.27%
$117.91 million $222,895
May 5, 2 AM $0.118
+0.51%
$117.51 million $220,956
May 5, 1 AM $0.117
+0.11%
$116.88 million $220,871
May 5, 12 AM $0.117
-0.17%
$116.83 million $222,943
May 4, 11 PM $0.117
-1.06%
$116.7 million $224,086
May 4, 10 PM $0.118
+0.65%
$117.87 million $214,993
May 4, 9 PM $0.117
+0.01%
$116.84 million $204,499
May 4, 8 PM $0.117
+1.10%
$116.55 million $191,696
May 4, 7 PM $0.115
-0.81%
$115.22 million $184,805
May 4, 6 PM $0.116
+0.14%
$116.24 million $190,142