Kinetiq Historical Data

KNTQ Page 55
Download
Date Close Price change Market cap Trading volume
Dec 31, 6 AM $ 0.0656
-4.50%
$ 65.6 million $ 312,814
Dec 31, 5 AM $ 0.0687
-0.18%
$ 68.7 million $ 240,801
Dec 31, 4 AM $ 0.0686
+0.36%
$ 68.61 million $ 241,011
Dec 31, 3 AM $ 0.0684
-0.63%
$ 68.39 million $ 238,251
Dec 31, 2 AM $ 0.0687
+1.03%
$ 68.67 million $ 231,187
Dec 31, 1 AM $ 0.0679
-0.14%
$ 67.92 million $ 228,410
Dec 31, 12 AM $ 0.0678
-0.93%
$ 67.81 million $ 229,101
Dec 30, 11 PM $ 0.0683
+0.59%
$ 68.31 million $ 221,943
Dec 30, 10 PM $ 0.0677
+1.48%
$ 67.65 million $ 216,047
Dec 30, 9 PM $ 0.0661
+0.52%
$ 66.11 million $ 211,934
Dec 30, 8 PM $ 0.0652
+0.18%
$ 65.22 million $ 187,534
Dec 30, 7 PM $ 0.0646
+1.09%
$ 64.58 million $ 192,351
Dec 30, 6 PM $ 0.0638
+0.92%
$ 63.8 million $ 177,178
Dec 30, 5 PM $ 0.0632
+1.09%
$ 63.21 million $ 175,329
Dec 30, 4 PM $ 0.0609
+1.82%
$ 60.92 million $ 122,736
Dec 30, 3 PM $ 0.06
+1.98%
$ 59.98 million $ 87,532
Dec 30, 2 PM $ 0.0585
-0.28%
$ 58.47 million $ 78,435
Dec 30, 1 PM $ 0.0587
+0.09%
$ 58.74 million $ 76,828
Dec 30, 12 PM $ 0.0587
-0.11%
$ 58.67 million $ 73,634
Dec 30, 11 AM $ 0.0588
+1.45%
$ 58.81 million $ 73,966
Dec 30, 10 AM $ 0.0581
-0.69%
$ 58.15 million $ 79,277
Dec 30, 9 AM $ 0.0586
-0.43%
$ 58.62 million $ 100,193
Dec 30, 8 AM $ 0.0588
+0.80%
$ 58.76 million $ 97,049
Dec 30, 7 AM $ 0.0583
+0.44%
$ 58.34 million $ 92,537
Dec 30, 6 AM $ 0.0576
-0.34%
$ 57.57 million $ 95,767
Dec 30, 5 AM $ 0.0583
+3.15%
$ 58.35 million $ 100,025
Dec 30, 4 AM $ 0.0566
+1.55%
$ 56.57 million $ 118,071
Dec 30, 3 AM $ 0.0557
-0.92%
$ 55.73 million $ 121,720
Dec 30, 2 AM $ 0.0563
-0.73%
$ 56.25 million $ 123,315
Dec 30, 1 AM $ 0.0558
+0.00%
$ 55.8 million $ 130,471
Dec 30, 12 AM $ 0.0558
+0.01%
$ 55.8 million $ 159,967
Dec 29, 11 PM $ 0.0558
-0.03%
$ 55.81 million $ 177,230
Dec 29, 10 PM $ 0.0559
-0.13%
$ 55.86 million $ 182,220
Dec 29, 9 PM $ 0.0559
-0.08%
$ 55.91 million $ 184,961
Dec 29, 8 PM $ 0.0563
-1.06%
$ 56.31 million $ 190,615
Dec 29, 7 PM $ 0.0569
+0.00%
$ 56.92 million $ 202,543
Dec 29, 6 PM $ 0.057
-0.19%
$ 56.97 million $ 209,541
Dec 29, 5 PM $ 0.0571
-0.65%
$ 57.11 million $ 206,775
Dec 29, 4 PM $ 0.0571
+0.94%
$ 57.07 million $ 210,118
Dec 29, 3 PM $ 0.0573
+1.09%
$ 57.26 million $ 213,204
Dec 29, 2 PM $ 0.0566
+1.13%
$ 56.65 million $ 257,443
Dec 29, 1 PM $ 0.056
-0.64%
$ 56.02 million $ 266,188
Dec 29, 12 PM $ 0.0563
-0.51%
$ 56.29 million $ 266,879
Dec 29, 11 AM $ 0.0562
-2.02%
$ 56.2 million $ 267,853
Dec 29, 10 AM $ 0.0564
+0.11%
$ 56.4 million $ 281,896
Dec 29, 9 AM $ 0.0564
-0.14%
$ 56.41 million $ 259,798
Dec 29, 8 AM $ 0.0569
+0.38%
$ 56.93 million $ 255,030
Dec 29, 7 AM $ 0.0571
+0.41%
$ 57.12 million $ 253,933
Dec 29, 6 AM $ 0.0568
+0.90%
$ 56.82 million $ 248,036
Dec 29, 5 AM $ 0.0562
+1.91%
$ 56.16 million $ 242,200