Kinetiq Historical Data

KNTQ Page 76
Download
Date Close Price change Market cap Trading volume
Jan 19, 4 PM $ 0.157
-2.10%
$ 156.58 million $ 1.5 million
Jan 19, 3 PM $ 0.16
-2.67%
$ 159.64 million $ 1.45 million
Jan 19, 2 PM $ 0.164
+0.32%
$ 164.1 million $ 1.39 million
Jan 19, 1 PM $ 0.162
-0.22%
$ 161.68 million $ 1.52 million
Jan 19, 12 PM $ 0.161
+1.53%
$ 161.43 million $ 1.46 million
Jan 19, 11 AM $ 0.159
+1.16%
$ 159.39 million $ 1.41 million
Jan 19, 10 AM $ 0.158
+0.07%
$ 157.57 million $ 1.37 million
Jan 19, 9 AM $ 0.157
+2.32%
$ 157.49 million $ 1.37 million
Jan 19, 8 AM $ 0.155
+0.19%
$ 155.32 million $ 1.36 million
Jan 19, 7 AM $ 0.154
+1.97%
$ 153.75 million $ 1.34 million
Jan 19, 6 AM $ 0.151
-3.23%
$ 151.41 million $ 1.29 million
Jan 19, 5 AM $ 0.156
-2.23%
$ 155.59 million $ 1.21 million
Jan 19, 4 AM $ 0.159
+4.22%
$ 158.83 million $ 1.1 million
Jan 19, 3 AM $ 0.151
+1.46%
$ 150.99 million $ 986,638
Jan 19, 2 AM $ 0.149
+2.38%
$ 149.44 million $ 954,833
Jan 19, 1 AM $ 0.144
+0.62%
$ 143.8 million $ 898,927
Jan 19, 12 AM $ 0.143
-9.25%
$ 142.73 million $ 866,479
Jan 18, 11 PM $ 0.158
+0.55%
$ 157.66 million $ 633,806
Jan 18, 10 PM $ 0.156
+0.43%
$ 155.89 million $ 588,494
Jan 18, 9 PM $ 0.154
+1.76%
$ 153.77 million $ 566,290
Jan 18, 8 PM $ 0.149
+0.79%
$ 148.87 million $ 499,416
Jan 18, 7 PM $ 0.147
+2.12%
$ 147.09 million $ 427,605
Jan 18, 6 PM $ 0.144
+1.27%
$ 144.13 million $ 446,270
Jan 18, 5 PM $ 0.142
-0.24%
$ 142.17 million $ 428,069
Jan 18, 4 PM $ 0.142
+0.07%
$ 142.46 million $ 430,260
Jan 18, 3 PM $ 0.143
+0.55%
$ 142.72 million $ 444,646
Jan 18, 2 PM $ 0.142
+5.68%
$ 141.77 million $ 436,100
Jan 18, 1 PM $ 0.134
-0.60%
$ 133.68 million $ 295,263
Jan 18, 12 PM $ 0.134
-0.82%
$ 133.67 million $ 300,910
Jan 18, 11 AM $ 0.136
+0.56%
$ 136.05 million $ 377,418
Jan 18, 10 AM $ 0.135
-0.08%
$ 135.34 million $ 357,013
Jan 18, 9 AM $ 0.135
-1.14%
$ 135.2 million $ 345,652
Jan 18, 8 AM $ 0.137
+0.58%
$ 136.66 million $ 329,757
Jan 18, 7 AM $ 0.136
+0.51%
$ 135.88 million $ 319,471
Jan 18, 6 AM $ 0.136
+2.18%
$ 135.54 million $ 318,288
Jan 18, 5 AM $ 0.132
-0.24%
$ 131.97 million $ 309,100
Jan 18, 4 AM $ 0.132
-0.27%
$ 131.91 million $ 305,126
Jan 18, 3 AM $ 0.132
+0.07%
$ 132.14 million $ 300,873
Jan 18, 2 AM $ 0.132
-0.29%
$ 132.13 million $ 300,891
Jan 18, 1 AM $ 0.134
-0.50%
$ 133.84 million $ 294,389
Jan 18, 12 AM $ 0.134
+0.05%
$ 133.91 million $ 278,558
Jan 17, 11 PM $ 0.134
-0.01%
$ 133.78 million $ 282,124
Jan 17, 10 PM $ 0.134
-0.07%
$ 133.76 million $ 301,009
Jan 17, 9 PM $ 0.134
-0.18%
$ 133.51 million $ 296,444
Jan 17, 8 PM $ 0.133
-0.32%
$ 133.49 million $ 297,670
Jan 17, 7 PM $ 0.133
+3.78%
$ 132.52 million $ 313,161
Jan 17, 6 PM $ 0.128
-0.08%
$ 127.72 million $ 231,765
Jan 17, 5 PM $ 0.128
-0.09%
$ 127.78 million $ 240,254
Jan 17, 4 PM $ 0.128
+1.19%
$ 127.78 million $ 244,259
Jan 17, 3 PM $ 0.126
+1.29%
$ 125.95 million $ 261,249