Kinetiq Historical Data

KNTQ Page 58
Download
Date Close Price change Market cap Trading volume
Dec 25, 7 AM $ 0.063
-0.34%
$ 63.01 million $ 383,523
Dec 25, 6 AM $ 0.0626
-0.88%
$ 62.65 million $ 381,623
Dec 25, 5 AM $ 0.0631
-0.08%
$ 63.12 million $ 375,461
Dec 25, 4 AM $ 0.0623
+1.96%
$ 62.3 million $ 365,578
Dec 25, 3 AM $ 0.0612
+0.78%
$ 61.16 million $ 355,047
Dec 25, 2 AM $ 0.0623
+0.58%
$ 62.25 million $ 343,121
Dec 25, 1 AM $ 0.0613
+1.05%
$ 61.27 million $ 335,934
Dec 25, 12 AM $ 0.06
-0.34%
$ 60 million $ 343,334
Dec 24, 11 PM $ 0.0598
-0.38%
$ 59.78 million $ 347,158
Dec 24, 10 PM $ 0.0591
+1.21%
$ 59.09 million $ 338,097
Dec 24, 9 PM $ 0.0583
+0.35%
$ 58.26 million $ 318,402
Dec 24, 8 PM $ 0.0566
-0.68%
$ 56.6 million $ 327,083
Dec 24, 7 PM $ 0.0561
-0.92%
$ 56.09 million $ 331,040
Dec 24, 6 PM $ 0.0574
+0.29%
$ 57.36 million $ 337,111
Dec 24, 5 PM $ 0.0566
+0.49%
$ 56.61 million $ 348,815
Dec 24, 4 PM $ 0.0556
+0.71%
$ 55.56 million $ 496,625
Dec 24, 3 PM $ 0.0551
+2.62%
$ 55.12 million $ 498,425
Dec 24, 2 PM $ 0.0534
+0.99%
$ 53.44 million $ 497,300
Dec 24, 1 PM $ 0.0551
+4.47%
$ 55.11 million $ 486,544
Dec 24, 12 PM $ 0.0538
+1.44%
$ 53.77 million $ 486,106
Dec 24, 11 AM $ 0.053
-0.47%
$ 52.97 million $ 493,699
Dec 24, 10 AM $ 0.0534
-1.10%
$ 53.45 million $ 484,626
Dec 24, 9 AM $ 0.0517
-0.37%
$ 51.66 million $ 477,949
Dec 24, 8 AM $ 0.0518
-1.47%
$ 51.78 million $ 489,953
Dec 24, 7 AM $ 0.0525
-1.38%
$ 52.52 million $ 490,368
Dec 24, 6 AM $ 0.0508
-1.66%
$ 50.77 million $ 500,095
Dec 24, 5 AM $ 0.0511
-3.25%
$ 51.1 million $ 501,934
Dec 24, 4 AM $ 0.052
+2.08%
$ 51.99 million $ 495,608
Dec 24, 3 AM $ 0.0515
-5.56%
$ 54.5 million $ 496,123
Dec 24, 2 AM $ 0.052
-0.03%
$ 51.99 million $ 489,678
Dec 24, 1 AM $ 0.052
+2.61%
$ 51.97 million $ 476,865
Dec 24, 12 AM $ 0.0503
+6.79%
$ 50.31 million $ 500,526
Dec 23, 11 PM $ 0.0475
-1.77%
$ 47.5 million $ 514,448
Dec 23, 10 PM $ 0.0468
+1.25%
$ 46.81 million $ 499,611
Dec 23, 9 PM $ 0.046
+0.87%
$ 45.95 million $ 490,609
Dec 23, 8 PM $ 0.0456
-0.32%
$ 45.59 million $ 475,970
Dec 23, 7 PM $ 0.0453
+2.49%
$ 45.33 million $ 468,875
Dec 23, 6 PM $ 0.0445
+4.49%
$ 44.48 million $ 444,602
Dec 23, 5 PM $ 0.0424
+13.99%
$ 42.4 million $ 425,784
Dec 23, 4 PM $ 0.0369
-2.23%
$ 36.87 million $ 259,119
Dec 23, 3 PM $ 0.037
-2.24%
$ 37.04 million $ 256,500
Dec 23, 2 PM $ 0.0376
-1.46%
$ 37.61 million $ 250,141
Dec 23, 1 PM $ 0.0377
-0.99%
$ 37.74 million $ 244,129
Dec 23, 12 PM $ 0.0385
-2.27%
$ 38.51 million $ 249,129
Dec 23, 11 AM $ 0.039
+1.49%
$ 38.95 million $ 246,667
Dec 23, 10 AM $ 0.0384
-1.73%
$ 38.43 million $ 293,583
Dec 23, 9 AM $ 0.0388
+1.97%
$ 38.84 million $ 302,286
Dec 23, 8 AM $ 0.0387
-0.54%
$ 38.72 million $ 324,395
Dec 23, 7 AM $ 0.0394
-0.23%
$ 39.41 million $ 332,703
Dec 23, 6 AM $ 0.0395
+1.95%
$ 39.46 million $ 330,777