Kinetiq Historical Data

KNTQ Page 59
Download
Date Close Price change Market cap Trading volume
Dec 23, 6 AM $ 0.0395
+1.95%
$ 39.46 million $ 330,777
Dec 23, 5 AM $ 0.0381
-1.00%
$ 38.12 million $ 328,972
Dec 23, 4 AM $ 0.0412
-0.12%
$ 41.19 million $ 322,040
Dec 23, 3 AM $ 0.0405
-0.18%
$ 40.53 million $ 320,379
Dec 23, 2 AM $ 0.0405
-0.74%
$ 40.53 million $ 321,972
Dec 23, 1 AM $ 0.0405
-2.30%
$ 40.53 million $ 323,840
Dec 23, 12 AM $ 0.0424
-6.47%
$ 42.44 million $ 273,976
Dec 22, 11 PM $ 0.0451
+1.12%
$ 45.14 million $ 238,583
Dec 22, 10 PM $ 0.045
+0.35%
$ 44.99 million $ 231,862
Dec 22, 9 PM $ 0.045
+1.66%
$ 45.01 million $ 221,984
Dec 22, 8 PM $ 0.0446
-1.87%
$ 44.64 million $ 217,521
Dec 22, 7 PM $ 0.0461
+0.21%
$ 46.12 million $ 209,224
Dec 22, 6 PM $ 0.0465
-0.73%
$ 46.5 million $ 206,273
Dec 22, 5 PM $ 0.0468
+0.47%
$ 46.83 million $ 196,088
Dec 22, 4 PM $ 0.0465
-3.14%
$ 46.48 million $ 192,966
Dec 22, 3 PM $ 0.048
-0.62%
$ 48.02 million $ 181,613
Dec 22, 2 PM $ 0.048
-0.05%
$ 48.04 million $ 178,692
Dec 22, 1 PM $ 0.0484
-1.53%
$ 48.41 million $ 178,321
Dec 22, 12 PM $ 0.0485
-2.19%
$ 48.49 million $ 167,997
Dec 22, 11 AM $ 0.0499
-1.49%
$ 49.92 million $ 152,408
Dec 22, 10 AM $ 0.051
-0.34%
$ 50.97 million $ 103,489
Dec 22, 9 AM $ 0.0511
-2.84%
$ 51.14 million $ 93,854
Dec 22, 8 AM $ 0.0526
-0.41%
$ 52.64 million $ 47,690
Dec 22, 7 AM $ 0.0528
-0.77%
$ 52.77 million $ 37,272
Dec 22, 6 AM $ 0.0532
+1.10%
$ 53.2 million $ 28,235
Dec 22, 5 AM $ 0.0526
+0.46%
$ 52.64 million $ 27,985
Dec 22, 4 AM $ 0.053
+0.57%
$ 53.02 million $ 28,473
Dec 22, 3 AM $ 0.0527
-0.34%
$ 52.72 million $ 25,415
Dec 22, 2 AM $ 0.053
-0.33%
$ 52.97 million $ 23,653
Dec 22, 1 AM $ 0.0532
-0.05%
$ 53.2 million $ 28,514
Dec 22, 12 AM $ 0.0532
+0.62%
$ 53.21 million $ 28,684
Dec 21, 11 PM $ 0.0527
+0.46%
$ 52.75 million $ 26,543
Dec 21, 10 PM $ 0.0522
-0.09%
$ 52.21 million $ 26,683
Dec 21, 9 PM $ 0.0524
-0.03%
$ 52.4 million $ 46,226
Dec 21, 8 PM $ 0.0524
-0.03%
$ 52.39 million $ 58,355
Dec 21, 7 PM $ 0.0524
+0.01%
$ 52.4 million $ 59,222
Dec 21, 6 PM $ 0.0528
-0.18%
$ 52.77 million $ 66,034
Dec 21, 5 PM $ 0.0529
+0.66%
$ 52.86 million $ 72,231
Dec 21, 4 PM $ 0.0523
+1.20%
$ 52.35 million $ 75,595
Dec 21, 3 PM $ 0.0517
-0.11%
$ 51.69 million $ 77,792
Dec 21, 2 PM $ 0.0519
-0.21%
$ 51.89 million $ 78,361
Dec 21, 1 PM $ 0.052
-0.28%
$ 52.01 million $ 79,005
Dec 21, 12 PM $ 0.0521
+0.05%
$ 52.09 million $ 79,714
Dec 21, 11 AM $ 0.0523
-0.18%
$ 52.25 million $ 81,536
Dec 21, 10 AM $ 0.0524
-0.55%
$ 52.44 million $ 89,160
Dec 21, 9 AM $ 0.0523
-0.61%
$ 52.32 million $ 98,476
Dec 21, 8 AM $ 0.053
+1.93%
$ 53.03 million $ 105,916
Dec 21, 7 AM $ 0.0523
-0.03%
$ 52.28 million $ 113,645
Dec 21, 6 AM $ 0.0523
-0.61%
$ 52.27 million $ 113,774
Dec 21, 5 AM $ 0.0526
+1.13%
$ 52.58 million $ 114,251