Kinetiq Historical Data

KNTQ Page 66
Download
Date Close Price change Market cap Trading volume
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
Dec 9, 3 AM $ 0.081
-2.36%
$ 81.04 million $ 1.55 million
Dec 9, 2 AM $ 0.0835
-1.54%
$ 83.46 million $ 1.46 million
Dec 9, 1 AM $ 0.0857
-1.06%
$ 85.73 million $ 1.36 million
Dec 9, 12 AM $ 0.0858
-1.36%
$ 85.85 million $ 1.37 million
Dec 8, 11 PM $ 0.087
-1.50%
$ 87 million $ 1.36 million
Dec 8, 10 PM $ 0.088
+0.20%
$ 87.98 million $ 1.29 million
Dec 8, 9 PM $ 0.0884
-1.99%
$ 88.38 million $ 1.37 million
Dec 8, 8 PM $ 0.0898
+1.16%
$ 89.82 million $ 1.36 million
Dec 8, 7 PM $ 0.0894
-0.71%
$ 89.39 million $ 1.33 million
Dec 8, 6 PM $ 0.0907
-0.84%
$ 90.74 million $ 1.3 million
Dec 8, 5 PM $ 0.0911
+0.01%
$ 91.05 million $ 1.27 million
Dec 8, 4 PM $ 0.0919
+0.02%
$ 91.94 million $ 1.26 million
Dec 8, 3 PM $ 0.0928
-4.51%
$ 92.76 million $ 1.23 million
Dec 8, 2 PM $ 0.0987
-0.13%
$ 98.7 million $ 808,668
Dec 8, 1 PM $ 0.0995
-2.17%
$ 99.54 million $ 648,046
Dec 8, 12 PM $ 0.103
+0.33%
$ 102.71 million $ 565,018
Dec 8, 11 AM $ 0.102
-0.65%
$ 102.35 million $ 546,341
Dec 8, 10 AM $ 0.103
-0.06%
$ 102.6 million $ 552,280
Dec 8, 9 AM $ 0.103
+1.73%
$ 103.39 million $ 567,483
Dec 8, 8 AM $ 0.102
-0.20%
$ 102.14 million $ 612,851
Dec 8, 7 AM $ 0.102
-0.77%
$ 102 million $ 623,278
Dec 8, 6 AM $ 0.102
+0.01%
$ 101.67 million $ 612,638
Dec 8, 5 AM $ 0.102
+0.00%
$ 101.65 million $ 610,459
Dec 8, 4 AM $ 0.102
+0.43%
$ 101.82 million $ 611,452
Dec 8, 3 AM $ 0.101
-0.74%
$ 100.8 million $ 612,893
Dec 8, 2 AM $ 0.102
+0.76%
$ 101.69 million $ 607,025
Dec 8, 1 AM $ 0.104
-5.40%
$ 103.81 million $ 582,538
Dec 8, 12 AM $ 0.101
+1.76%
$ 100.64 million $ 545,764
Dec 7, 11 PM $ 0.0989
+0.58%
$ 98.88 million $ 545,881
Dec 7, 10 PM $ 0.0998
+0.40%
$ 99.8 million $ 549,117
Dec 7, 9 PM $ 0.101
-0.21%
$ 100.55 million $ 498,210
Dec 7, 8 PM $ 0.101
+1.39%
$ 101.26 million $ 486,307
Dec 7, 7 PM $ 0.101
+0.25%
$ 100.51 million $ 530,135
Dec 7, 6 PM $ 0.1
-0.05%
$ 100.28 million $ 534,738
Dec 7, 5 PM $ 0.0999
+1.48%
$ 99.85 million $ 541,376
Dec 7, 4 PM $ 0.0981
+0.77%
$ 98.11 million $ 490,981
Dec 7, 3 PM $ 0.0964
-0.60%
$ 96.35 million $ 463,676
Dec 7, 2 PM $ 0.0968
-3.63%
$ 96.82 million $ 440,958
Dec 7, 1 PM $ 0.1
-3.80%
$ 100.36 million $ 401,512
Dec 7, 12 PM $ 0.104
+0.51%
$ 104.11 million $ 377,189
Dec 7, 11 AM $ 0.104
+1.62%
$ 104.06 million $ 382,168
Dec 7, 10 AM $ 0.102
-0.78%
$ 102.46 million $ 371,510
Dec 7, 9 AM $ 0.103
-1.70%
$ 103.06 million $ 360,781
Dec 7, 8 AM $ 0.106
-2.13%
$ 105.73 million $ 281,757
Dec 7, 7 AM $ 0.108
-0.18%
$ 108.11 million $ 282,735
Dec 7, 6 AM $ 0.108
+0.06%
$ 108.18 million $ 273,579
Dec 7, 5 AM $ 0.108
-0.28%
$ 108.11 million $ 277,654
Dec 7, 4 AM $ 0.108
+0.05%
$ 108.41 million $ 283,804