Kinetiq Historical Data

KNTQ Page 61
Download
Date Close Price change Market cap Trading volume
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
Dec 19, 3 AM $ 0.042
+3.81%
$ 42.04 million $ 494,837
Dec 19, 2 AM $ 0.0398
+5.92%
$ 39.83 million $ 450,166
Dec 19, 1 AM $ 0.0378
-0.63%
$ 37.82 million $ 397,028
Dec 19, 12 AM $ 0.038
-0.05%
$ 38.02 million $ 403,766
Dec 18, 11 PM $ 0.0384
-4.84%
$ 38.41 million $ 417,942
Dec 18, 10 PM $ 0.0404
+1.52%
$ 40.39 million $ 422,397
Dec 18, 9 PM $ 0.0405
+1.88%
$ 40.55 million $ 422,477
Dec 18, 8 PM $ 0.0396
-5.44%
$ 39.64 million $ 441,808
Dec 18, 7 PM $ 0.0422
-2.44%
$ 42.2 million $ 439,431
Dec 18, 6 PM $ 0.044
-0.92%
$ 43.99 million $ 472,972
Dec 18, 5 PM $ 0.0445
-0.80%
$ 44.51 million $ 545,441
Dec 18, 4 PM $ 0.0458
-0.24%
$ 45.79 million $ 589,732
Dec 18, 3 PM $ 0.046
-0.68%
$ 46.02 million $ 614,547
Dec 18, 2 PM $ 0.0464
+1.43%
$ 46.37 million $ 619,534
Dec 18, 1 PM $ 0.046
+0.63%
$ 45.99 million $ 629,063
Dec 18, 12 PM $ 0.0458
-1.02%
$ 45.83 million $ 630,464
Dec 18, 11 AM $ 0.0457
-3.91%
$ 45.74 million $ 652,096
Dec 18, 10 AM $ 0.054
+15.26%
$ 53.98 million $ 630,749
Dec 18, 9 AM $ 0.0461
+17.57%
$ 46.05 million $ 630,449
Dec 18, 8 AM $ 0.0381
+4.98%
$ 38.11 million $ 574,981
Dec 18, 7 AM $ 0.0366
-1.66%
$ 36.59 million $ 541,440
Dec 18, 6 AM $ 0.0372
-1.21%
$ 37.2 million $ 545,522
Dec 18, 5 AM $ 0.0377
+5.56%
$ 37.65 million $ 546,136
Dec 18, 4 AM $ 0.0357
-0.73%
$ 35.7 million $ 510,723
Dec 18, 3 AM $ 0.0362
-0.60%
$ 36.16 million $ 511,557
Dec 18, 2 AM $ 0.0363
-0.42%
$ 36.3 million $ 535,924
Dec 18, 1 AM $ 0.0364
-1.80%
$ 36.38 million $ 537,644
Dec 18, 12 AM $ 0.038
+0.92%
$ 38.03 million $ 580,770
Dec 17, 11 PM $ 0.0378
-4.01%
$ 37.82 million $ 622,687
Dec 17, 10 PM $ 0.0397
-4.22%
$ 39.68 million $ 614,850
Dec 17, 9 PM $ 0.0415
+3.59%
$ 41.48 million $ 607,416
Dec 17, 8 PM $ 0.0398
-1.39%
$ 39.77 million $ 583,667
Dec 17, 7 PM $ 0.04
+2.01%
$ 40 million $ 534,885
Dec 17, 6 PM $ 0.0402
-6.12%
$ 40.16 million $ 463,208
Dec 17, 5 PM $ 0.0451
-1.88%
$ 45.14 million $ 384,046
Dec 17, 4 PM $ 0.0462
-5.43%
$ 46.16 million $ 331,070
Dec 17, 3 PM $ 0.0489
-0.14%
$ 48.9 million $ 290,562
Dec 17, 2 PM $ 0.049
-0.65%
$ 49.02 million $ 275,123
Dec 17, 1 PM $ 0.0493
+0.32%
$ 49.31 million $ 259,694
Dec 17, 12 PM $ 0.0492
-1.48%
$ 49.17 million $ 270,729
Dec 17, 11 AM $ 0.0499
+0.62%
$ 49.92 million $ 263,011
Dec 17, 10 AM $ 0.0496
-0.18%
$ 49.62 million $ 270,050
Dec 17, 9 AM $ 0.0496
+0.22%
$ 49.65 million $ 274,035
Dec 17, 8 AM $ 0.0495
-0.68%
$ 49.53 million $ 286,539
Dec 17, 7 AM $ 0.0498
+4.12%
$ 49.82 million $ 304,169
Dec 17, 6 AM $ 0.0478
-0.11%
$ 47.82 million $ 313,601
Dec 17, 5 AM $ 0.0476
-0.19%
$ 47.63 million $ 326,205
Dec 17, 4 AM $ 0.0477
-0.16%
$ 47.66 million $ 331,302