Kinetiq Historical Data

KNTQ Page 56
Download
Date Close Price change Market cap Trading volume
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
Dec 29, 4 AM $ 0.0551
+2.85%
$ 55.08 million $ 212,283
Dec 29, 3 AM $ 0.0536
-0.63%
$ 53.59 million $ 211,595
Dec 29, 2 AM $ 0.0529
+0.27%
$ 52.92 million $ 220,803
Dec 29, 1 AM $ 0.06
+15.14%
$ 59.97 million $ 204,883
Dec 29, 12 AM $ 0.0521
+0.42%
$ 52.07 million $ 183,841
Dec 28, 11 PM $ 0.052
-1.12%
$ 51.98 million $ 190,649
Dec 28, 10 PM $ 0.0512
+0.02%
$ 51.21 million $ 195,238
Dec 28, 9 PM $ 0.0513
-0.66%
$ 51.3 million $ 198,133
Dec 28, 8 PM $ 0.0516
+0.04%
$ 51.58 million $ 205,580
Dec 28, 7 PM $ 0.0515
-1.80%
$ 51.51 million $ 192,335
Dec 28, 6 PM $ 0.0524
-0.19%
$ 52.44 million $ 182,825
Dec 28, 5 PM $ 0.0527
+0.20%
$ 52.73 million $ 182,213
Dec 28, 4 PM $ 0.0527
-0.54%
$ 52.67 million $ 190,507
Dec 28, 3 PM $ 0.0539
+0.37%
$ 53.92 million $ 192,041
Dec 28, 2 PM $ 0.0537
-0.89%
$ 53.69 million $ 157,684
Dec 28, 1 PM $ 0.0542
-0.13%
$ 54.19 million $ 151,911
Dec 28, 12 PM $ 0.0542
-0.56%
$ 54.22 million $ 304,650
Dec 28, 11 AM $ 0.0544
+0.94%
$ 54.37 million $ 313,797
Dec 28, 10 AM $ 0.0538
+1.09%
$ 53.84 million $ 289,136
Dec 28, 9 AM $ 0.0533
-0.07%
$ 53.32 million $ 290,213
Dec 28, 8 AM $ 0.0534
-0.01%
$ 53.36 million $ 293,626
Dec 28, 7 AM $ 0.0533
-0.28%
$ 53.35 million $ 298,638
Dec 28, 6 AM $ 0.0536
+0.08%
$ 53.56 million $ 305,048
Dec 28, 5 AM $ 0.0535
-0.05%
$ 53.5 million $ 311,013
Dec 28, 4 AM $ 0.0535
-0.51%
$ 53.5 million $ 320,682
Dec 28, 3 AM $ 0.0539
+0.84%
$ 53.94 million $ 321,328
Dec 28, 2 AM $ 0.0535
-0.35%
$ 53.53 million $ 310,007
Dec 28, 1 AM $ 0.0539
-1.11%
$ 53.88 million $ 314,530
Dec 28, 12 AM $ 0.0544
+0.50%
$ 54.37 million $ 308,373
Dec 27, 11 PM $ 0.0548
+0.34%
$ 54.82 million $ 292,239
Dec 27, 10 PM $ 0.0546
+0.11%
$ 54.58 million $ 287,805
Dec 27, 9 PM $ 0.0543
+0.42%
$ 54.35 million $ 285,120
Dec 27, 8 PM $ 0.0545
+0.87%
$ 54.5 million $ 284,686
Dec 27, 7 PM $ 0.0541
-0.65%
$ 54.1 million $ 287,647
Dec 27, 6 PM $ 0.0545
+1.46%
$ 54.51 million $ 289,900
Dec 27, 5 PM $ 0.0541
-1.81%
$ 54.1 million $ 293,754
Dec 27, 4 PM $ 0.0552
-0.39%
$ 55.22 million $ 292,133
Dec 27, 3 PM $ 0.0555
+0.49%
$ 55.47 million $ 287,904
Dec 27, 2 PM $ 0.0553
+0.68%
$ 55.25 million $ 284,206
Dec 27, 1 PM $ 0.059
-1.66%
$ 59.03 million $ 366,918
Dec 27, 12 PM $ 0.0601
-0.74%
$ 60.05 million $ 214,397
Dec 27, 11 AM $ 0.0601
-0.02%
$ 60.13 million $ 205,792
Dec 27, 10 AM $ 0.0601
-0.01%
$ 60.05 million $ 213,938
Dec 27, 9 AM $ 0.06
+0.00%
$ 60 million $ 225,731
Dec 27, 8 AM $ 0.0605
+0.37%
$ 60.51 million $ 222,558
Dec 27, 7 AM $ 0.0603
+1.04%
$ 60.34 million $ 217,625
Dec 27, 6 AM $ 0.0595
+1.24%
$ 59.51 million $ 216,030