Kinetiq Historical Data

KNTQ Page 49
Download
Date Close Price change Market cap Trading volume
Jan 12, 9 AM $ 0.0948
+2.17%
$ 94.77 million $ 263,551
Jan 12, 8 AM $ 0.0935
+0.38%
$ 93.47 million $ 229,473
Jan 12, 7 AM $ 0.093
+0.25%
$ 93.02 million $ 228,298
Jan 12, 6 AM $ 0.0927
-1.67%
$ 92.71 million $ 243,383
Jan 12, 5 AM $ 0.0946
-0.02%
$ 94.6 million $ 230,852
Jan 12, 4 AM $ 0.094
-0.35%
$ 93.96 million $ 229,595
Jan 12, 3 AM $ 0.0955
+0.37%
$ 95.51 million $ 262,208
Jan 12, 2 AM $ 0.095
+0.16%
$ 95.04 million $ 253,967
Jan 12, 1 AM $ 0.0948
+0.78%
$ 94.83 million $ 220,937
Jan 12, 12 AM $ 0.0941
-0.37%
$ 94.11 million $ 218,771
Jan 11, 11 PM $ 0.0939
+0.53%
$ 93.88 million $ 217,218
Jan 11, 10 PM $ 0.0935
+0.84%
$ 93.47 million $ 171,321
Jan 11, 9 PM $ 0.0927
-1.40%
$ 92.71 million $ 163,095
Jan 11, 8 PM $ 0.094
+0.20%
$ 94.01 million $ 158,689
Jan 11, 7 PM $ 0.0936
+0.48%
$ 93.63 million $ 159,585
Jan 11, 6 PM $ 0.0932
+0.10%
$ 93.16 million $ 160,495
Jan 11, 5 PM $ 0.0926
-0.15%
$ 92.65 million $ 149,181
Jan 11, 4 PM $ 0.0927
+0.98%
$ 92.73 million $ 146,592
Jan 11, 3 PM $ 0.0918
-0.48%
$ 91.85 million $ 149,077
Jan 11, 2 PM $ 0.0926
-0.80%
$ 92.63 million $ 150,939
Jan 11, 1 PM $ 0.0941
+0.19%
$ 94.12 million $ 144,591
Jan 11, 12 PM $ 0.0927
+0.23%
$ 92.67 million $ 144,623
Jan 11, 11 AM $ 0.0925
-0.22%
$ 92.49 million $ 139,033
Jan 11, 10 AM $ 0.0924
-0.27%
$ 92.4 million $ 144,443
Jan 11, 9 AM $ 0.0921
-0.38%
$ 92.07 million $ 144,824
Jan 11, 8 AM $ 0.0931
-0.09%
$ 93.12 million $ 140,349
Jan 11, 7 AM $ 0.0918
+0.81%
$ 91.83 million $ 127,739
Jan 11, 6 AM $ 0.091
+0.56%
$ 91.01 million $ 99,699
Jan 11, 5 AM $ 0.0906
+0.20%
$ 90.57 million $ 95,135
Jan 11, 4 AM $ 0.0902
+4.53%
$ 90.23 million $ 96,010
Jan 11, 3 AM $ 0.0857
-0.02%
$ 85.71 million $ 64,396
Jan 11, 2 AM $ 0.0857
-0.28%
$ 85.71 million $ 91,665
Jan 11, 1 AM $ 0.085
-0.01%
$ 85.02 million $ 103,222
Jan 11, 12 AM $ 0.0851
+0.02%
$ 85.06 million $ 122,692
Jan 10, 11 PM $ 0.0851
-0.75%
$ 85.08 million $ 132,576
Jan 10, 10 PM $ 0.0863
+0.34%
$ 86.32 million $ 139,992
Jan 10, 9 PM $ 0.086
+0.51%
$ 86 million $ 142,630
Jan 10, 8 PM $ 0.0856
+0.18%
$ 85.57 million $ 171,659
Jan 10, 7 PM $ 0.0857
-0.28%
$ 85.67 million $ 188,826
Jan 10, 6 PM $ 0.086
-0.58%
$ 85.97 million $ 259,163
Jan 10, 5 PM $ 0.0865
+0.10%
$ 86.53 million $ 309,422
Jan 10, 4 PM $ 0.0869
-0.04%
$ 86.92 million $ 344,590
Jan 10, 3 PM $ 0.0867
-0.78%
$ 86.68 million $ 391,996
Jan 10, 2 PM $ 0.0875
-0.43%
$ 87.49 million $ 399,854
Jan 10, 1 PM $ 0.0879
-0.20%
$ 87.86 million $ 401,705
Jan 10, 12 PM $ 0.0887
-0.09%
$ 88.66 million $ 402,801
Jan 10, 11 AM $ 0.0888
+0.61%
$ 88.82 million $ 459,621
Jan 10, 10 AM $ 0.0881
+0.67%
$ 88.08 million $ 464,352
Jan 10, 9 AM $ 0.0875
-0.04%
$ 87.51 million $ 471,130
Jan 10, 8 AM $ 0.0876
+0.08%
$ 87.56 million $ 491,903