Kinetiq Historical Data

KNTQ Page 62
Download
Date Close Price change Market cap Trading volume
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
Dec 17, 3 AM $ 0.0477
+0.23%
$ 47.7 million $ 452,854
Dec 17, 2 AM $ 0.0476
+0.20%
$ 47.59 million $ 439,755
Dec 17, 1 AM $ 0.0473
+4.45%
$ 47.3 million $ 427,589
Dec 17, 12 AM $ 0.0456
-2.24%
$ 45.59 million $ 389,449
Dec 16, 11 PM $ 0.0467
+0.13%
$ 46.69 million $ 340,522
Dec 16, 10 PM $ 0.0467
+0.39%
$ 46.67 million $ 340,845
Dec 16, 9 PM $ 0.0466
+0.26%
$ 46.63 million $ 338,891
Dec 16, 8 PM $ 0.0466
+0.08%
$ 46.63 million $ 349,791
Dec 16, 7 PM $ 0.0467
-0.04%
$ 46.74 million $ 352,202
Dec 16, 6 PM $ 0.0466
-0.01%
$ 46.61 million $ 352,813
Dec 16, 5 PM $ 0.0466
-1.55%
$ 46.62 million $ 363,660
Dec 16, 4 PM $ 0.0476
+0.29%
$ 47.61 million $ 362,240
Dec 16, 3 PM $ 0.0474
+0.01%
$ 47.4 million $ 439,661
Dec 16, 2 PM $ 0.0477
-0.45%
$ 47.68 million $ 450,579
Dec 16, 1 PM $ 0.0484
+1.27%
$ 48.35 million $ 459,064
Dec 16, 12 PM $ 0.0477
+1.53%
$ 47.66 million $ 455,483
Dec 16, 11 AM $ 0.047
+1.22%
$ 46.97 million $ 448,380
Dec 16, 10 AM $ 0.0462
+0.79%
$ 46.17 million $ 435,925
Dec 16, 9 AM $ 0.0457
-0.11%
$ 45.69 million $ 426,657
Dec 16, 8 AM $ 0.0458
+3.47%
$ 45.76 million $ 411,185
Dec 16, 7 AM $ 0.0441
-0.03%
$ 44.07 million $ 396,048
Dec 16, 6 AM $ 0.0445
+0.60%
$ 44.54 million $ 363,117
Dec 16, 5 AM $ 0.044
-2.73%
$ 43.96 million $ 349,136
Dec 16, 4 AM $ 0.0451
-5.61%
$ 45.12 million $ 348,956
Dec 16, 3 AM $ 0.0518
-1.70%
$ 51.8 million $ 220,062
Dec 16, 2 AM $ 0.0528
-0.51%
$ 52.75 million $ 202,738
Dec 16, 1 AM $ 0.0528
-2.43%
$ 52.82 million $ 201,497
Dec 16, 12 AM $ 0.0548
-0.25%
$ 54.8 million $ 207,211
Dec 15, 11 PM $ 0.0549
+0.22%
$ 54.91 million $ 212,295
Dec 15, 10 PM $ 0.0548
-0.13%
$ 54.81 million $ 220,667
Dec 15, 9 PM $ 0.0546
-0.75%
$ 54.58 million $ 226,509
Dec 15, 8 PM $ 0.0554
-0.84%
$ 55.38 million $ 216,867
Dec 15, 7 PM $ 0.0554
-1.06%
$ 55.39 million $ 248,291
Dec 15, 6 PM $ 0.0553
-0.89%
$ 55.35 million $ 252,463
Dec 15, 5 PM $ 0.0564
-0.27%
$ 56.36 million $ 254,561
Dec 15, 4 PM $ 0.0569
-4.44%
$ 56.93 million $ 251,519
Dec 15, 3 PM $ 0.0596
-2.02%
$ 59.56 million $ 169,660
Dec 15, 2 PM $ 0.0608
-0.15%
$ 60.8 million $ 154,055
Dec 15, 1 PM $ 0.0614
-0.71%
$ 61.41 million $ 146,377
Dec 15, 12 PM $ 0.0619
-0.77%
$ 61.89 million $ 154,345
Dec 15, 11 AM $ 0.0623
-0.07%
$ 62.31 million $ 160,466
Dec 15, 10 AM $ 0.0623
+0.21%
$ 62.33 million $ 170,058
Dec 15, 9 AM $ 0.0622
+0.17%
$ 62.21 million $ 174,403
Dec 15, 8 AM $ 0.0623
+0.74%
$ 62.28 million $ 181,620
Dec 15, 7 AM $ 0.0622
+0.53%
$ 62.18 million $ 184,591
Dec 15, 6 AM $ 0.0619
-0.15%
$ 61.86 million $ 184,669
Dec 15, 5 AM $ 0.0619
-0.01%
$ 61.94 million $ 210,968
Dec 15, 4 AM $ 0.0619
+0.03%
$ 61.89 million $ 213,253