Kinetiq Historical Data

KNTQ Page 60
Download
Date Close Price change Market cap Trading volume
Dec 21, 5 AM $ 0.0526
+1.13%
$ 52.58 million $ 114,251
Dec 21, 4 AM $ 0.052
+0.22%
$ 51.96 million $ 114,421
Dec 21, 3 AM $ 0.0518
+0.65%
$ 51.84 million $ 115,718
Dec 21, 2 AM $ 0.0517
-0.91%
$ 51.66 million $ 128,138
Dec 21, 1 AM $ 0.0521
-0.32%
$ 52.13 million $ 131,456
Dec 21, 12 AM $ 0.0521
-0.27%
$ 52.1 million $ 134,618
Dec 20, 11 PM $ 0.0527
-1.43%
$ 52.75 million $ 141,253
Dec 20, 10 PM $ 0.0542
-0.13%
$ 54.24 million $ 142,734
Dec 20, 9 PM $ 0.0551
-1.31%
$ 55.12 million $ 129,790
Dec 20, 8 PM $ 0.0559
+0.62%
$ 55.85 million $ 121,660
Dec 20, 7 PM $ 0.0553
-0.27%
$ 55.26 million $ 124,899
Dec 20, 6 PM $ 0.0547
-0.01%
$ 54.68 million $ 140,517
Dec 20, 5 PM $ 0.0547
-0.32%
$ 54.7 million $ 138,526
Dec 20, 4 PM $ 0.0549
+2.33%
$ 54.87 million $ 134,717
Dec 20, 3 PM $ 0.0536
-0.09%
$ 53.63 million $ 137,146
Dec 20, 2 PM $ 0.0541
+0.76%
$ 54.08 million $ 147,601
Dec 20, 1 PM $ 0.0537
-0.78%
$ 53.75 million $ 147,327
Dec 20, 12 PM $ 0.0542
-0.08%
$ 54.21 million $ 146,331
Dec 20, 11 AM $ 0.0542
+1.02%
$ 54.24 million $ 147,518
Dec 20, 10 AM $ 0.0537
-2.15%
$ 53.65 million $ 154,890
Dec 20, 9 AM $ 0.0549
-1.45%
$ 54.91 million $ 181,658
Dec 20, 8 AM $ 0.0548
+2.73%
$ 54.8 million $ 183,365
Dec 20, 7 AM $ 0.0534
-0.43%
$ 53.4 million $ 179,466
Dec 20, 6 AM $ 0.0538
-0.94%
$ 53.76 million $ 190,619
Dec 20, 5 AM $ 0.0542
+1.25%
$ 54.24 million $ 222,624
Dec 20, 4 AM $ 0.0536
+0.14%
$ 53.6 million $ 264,134
Dec 20, 3 AM $ 0.0533
+1.45%
$ 53.34 million $ 280,386
Dec 20, 2 AM $ 0.0527
-1.41%
$ 52.71 million $ 321,491
Dec 20, 1 AM $ 0.0535
+0.01%
$ 53.5 million $ 382,260
Dec 20, 12 AM $ 0.0535
-0.17%
$ 53.53 million $ 381,058
Dec 19, 11 PM $ 0.0529
+1.61%
$ 52.87 million $ 372,509
Dec 19, 10 PM $ 0.0524
+2.69%
$ 52.37 million $ 372,060
Dec 19, 9 PM $ 0.0516
+0.64%
$ 51.56 million $ 373,951
Dec 19, 8 PM $ 0.051
+1.04%
$ 50.96 million $ 376,330
Dec 19, 7 PM $ 0.0505
+3.95%
$ 50.47 million $ 419,381
Dec 19, 6 PM $ 0.0484
-0.81%
$ 48.45 million $ 443,483
Dec 19, 5 PM $ 0.0485
-0.42%
$ 48.52 million $ 453,560
Dec 19, 4 PM $ 0.0488
+2.46%
$ 48.84 million $ 465,317
Dec 19, 3 PM $ 0.0483
+2.11%
$ 48.32 million $ 477,792
Dec 19, 2 PM $ 0.0473
+0.14%
$ 47.33 million $ 482,034
Dec 19, 1 PM $ 0.0473
-0.08%
$ 47.29 million $ 488,003
Dec 19, 12 PM $ 0.0477
-0.93%
$ 47.68 million $ 493,037
Dec 19, 11 AM $ 0.0481
+2.31%
$ 48.07 million $ 491,205
Dec 19, 10 AM $ 0.0464
+1.93%
$ 46.43 million $ 482,682
Dec 19, 9 AM $ 0.0452
+0.13%
$ 45.22 million $ 460,013
Dec 19, 8 AM $ 0.0445
+0.19%
$ 44.49 million $ 500,962
Dec 19, 7 AM $ 0.044
-0.54%
$ 44.04 million $ 548,814
Dec 19, 6 AM $ 0.0444
+1.41%
$ 44.44 million $ 553,987
Dec 19, 5 AM $ 0.0437
+0.11%
$ 43.75 million $ 520,565
Dec 19, 4 AM $ 0.0432
+1.51%
$ 43.2 million $ 515,258