Kinetiq Historical Data

KNTQ Page 65
Download
Date Close Price change Market cap Trading volume
Dec 11, 5 AM $ 0.0577
-0.56%
$ 57.71 million $ 704,222
Dec 11, 4 AM $ 0.0589
-2.16%
$ 58.91 million $ 643,624
Dec 11, 3 AM $ 0.0605
-0.49%
$ 60.49 million $ 637,293
Dec 11, 2 AM $ 0.0616
-0.83%
$ 61.58 million $ 629,113
Dec 11, 1 AM $ 0.0622
-1.50%
$ 62.23 million $ 641,647
Dec 11, 12 AM $ 0.0652
-1.20%
$ 65.22 million $ 596,679
Dec 10, 11 PM $ 0.0666
+0.00%
$ 66.64 million $ 581,687
Dec 10, 10 PM $ 0.0667
+0.14%
$ 66.7 million $ 597,211
Dec 10, 9 PM $ 0.0668
+0.69%
$ 66.82 million $ 644,677
Dec 10, 8 PM $ 0.0662
-0.79%
$ 66.18 million $ 699,409
Dec 10, 7 PM $ 0.0662
+0.71%
$ 66.22 million $ 695,789
Dec 10, 6 PM $ 0.0668
-1.43%
$ 66.76 million $ 622,464
Dec 10, 5 PM $ 0.0679
-0.80%
$ 67.93 million $ 618,189
Dec 10, 4 PM $ 0.0685
-1.61%
$ 68.49 million $ 753,984
Dec 10, 3 PM $ 0.0694
-0.08%
$ 69.45 million $ 850,098
Dec 10, 2 PM $ 0.0699
+3.19%
$ 69.86 million $ 891,386
Dec 10, 1 PM $ 0.0692
-1.24%
$ 69.22 million $ 903,678
Dec 10, 12 PM $ 0.0701
-0.80%
$ 70.07 million $ 883,840
Dec 10, 11 AM $ 0.0708
-1.19%
$ 70.84 million $ 965,873
Dec 10, 10 AM $ 0.0717
-2.78%
$ 71.66 million $ 984,722
Dec 10, 9 AM $ 0.0738
-1.32%
$ 73.82 million $ 1.05 million
Dec 10, 8 AM $ 0.0748
-0.12%
$ 74.78 million $ 1.11 million
Dec 10, 7 AM $ 0.0745
+0.05%
$ 74.5 million $ 1.16 million
Dec 10, 6 AM $ 0.075
-0.58%
$ 74.95 million $ 1.29 million
Dec 10, 5 AM $ 0.0754
-0.21%
$ 75.42 million $ 1.39 million
Dec 10, 4 AM $ 0.0743
+0.92%
$ 74.34 million $ 1.49 million
Dec 10, 3 AM $ 0.0738
+0.49%
$ 73.8 million $ 1.55 million
Dec 10, 2 AM $ 0.0732
-0.59%
$ 73.19 million $ 1.64 million
Dec 10, 1 AM $ 0.0738
-1.04%
$ 73.82 million $ 1.74 million
Dec 10, 12 AM $ 0.0752
-1.34%
$ 75.2 million $ 1.77 million
Dec 9, 11 PM $ 0.0771
-0.63%
$ 77.09 million $ 1.77 million
Dec 9, 10 PM $ 0.0779
-0.96%
$ 77.94 million $ 1.82 million
Dec 9, 9 PM $ 0.0783
-1.35%
$ 78.27 million $ 1.77 million
Dec 9, 8 PM $ 0.0798
-0.79%
$ 79.83 million $ 1.73 million
Dec 9, 7 PM $ 0.0805
-1.07%
$ 80.49 million $ 1.75 million
Dec 9, 6 PM $ 0.081
+3.86%
$ 80.97 million $ 1.75 million
Dec 9, 5 PM $ 0.0765
+3.75%
$ 76.54 million $ 1.73 million
Dec 9, 4 PM $ 0.0734
+2.09%
$ 73.4 million $ 1.64 million
Dec 9, 3 PM $ 0.0705
+1.50%
$ 70.54 million $ 1.62 million
Dec 9, 2 PM $ 0.0703
+0.24%
$ 70.26 million $ 2 million
Dec 9, 1 PM $ 0.0706
-0.38%
$ 70.61 million $ 2.18 million
Dec 9, 12 PM $ 0.0698
+1.39%
$ 69.81 million $ 2.26 million
Dec 9, 11 AM $ 0.0685
+0.26%
$ 68.54 million $ 2.2 million
Dec 9, 10 AM $ 0.0682
+0.52%
$ 68.22 million $ 2.18 million
Dec 9, 9 AM $ 0.0683
-1.87%
$ 68.32 million $ 2.06 million
Dec 9, 8 AM $ 0.0699
-1.06%
$ 69.94 million $ 2.03 million
Dec 9, 7 AM $ 0.0713
-2.93%
$ 71.26 million $ 1.99 million
Dec 9, 6 AM $ 0.0725
-5.29%
$ 72.49 million $ 1.89 million
Dec 9, 5 AM $ 0.0762
-2.82%
$ 76.23 million $ 1.77 million
Dec 9, 4 AM $ 0.0783
-3.03%
$ 78.29 million $ 1.66 million