Kinetiq Historical Data

KNTQ Page 82
Download
Date Close Price change Market cap Trading volume
Jan 7, 12 PM $ 0.0787
+1.03%
$ 78.69 million $ 371,496
Jan 7, 11 AM $ 0.0781
-0.22%
$ 78.06 million $ 356,274
Jan 7, 10 AM $ 0.0782
+0.10%
$ 78.2 million $ 374,701
Jan 7, 9 AM $ 0.0781
-1.43%
$ 78.1 million $ 394,993
Jan 7, 8 AM $ 0.079
+1.22%
$ 79 million $ 428,851
Jan 7, 7 AM $ 0.0785
-0.04%
$ 78.49 million $ 451,140
Jan 7, 6 AM $ 0.0785
-1.07%
$ 78.52 million $ 463,253
Jan 7, 5 AM $ 0.0774
-3.89%
$ 77.41 million $ 459,193
Jan 7, 4 AM $ 0.0805
-0.12%
$ 80.5 million $ 449,189
Jan 7, 3 AM $ 0.0804
+0.20%
$ 80.44 million $ 457,895
Jan 7, 2 AM $ 0.0802
-0.50%
$ 80.21 million $ 469,440
Jan 7, 1 AM $ 0.0805
-1.37%
$ 80.46 million $ 498,824
Jan 7, 12 AM $ 0.0819
-0.40%
$ 81.93 million $ 508,802
Jan 6, 11 PM $ 0.0821
+0.14%
$ 82.1 million $ 504,584
Jan 6, 10 PM $ 0.082
+0.42%
$ 82.03 million $ 498,845
Jan 6, 9 PM $ 0.0817
-0.05%
$ 81.74 million $ 507,681
Jan 6, 8 PM $ 0.0819
+1.00%
$ 81.89 million $ 523,726
Jan 6, 7 PM $ 0.0818
-2.14%
$ 81.81 million $ 548,449
Jan 6, 6 PM $ 0.0838
+4.37%
$ 83.85 million $ 511,627
Jan 6, 5 PM $ 0.0807
-1.04%
$ 80.7 million $ 446,280
Jan 6, 4 PM $ 0.0816
-0.94%
$ 81.56 million $ 468,487
Jan 6, 3 PM $ 0.0836
-1.15%
$ 83.6 million $ 477,199
Jan 6, 2 PM $ 0.0843
+1.44%
$ 84.34 million $ 452,493
Jan 6, 1 PM $ 0.0848
+1.34%
$ 84.76 million $ 448,301
Jan 6, 12 PM $ 0.0833
-1.12%
$ 83.3 million $ 457,598
Jan 6, 11 AM $ 0.0838
+0.44%
$ 83.77 million $ 457,543
Jan 6, 10 AM $ 0.0839
-2.09%
$ 83.93 million $ 453,093
Jan 6, 9 AM $ 0.0882
+1.19%
$ 88.24 million $ 458,930
Jan 6, 8 AM $ 0.0874
+6.22%
$ 87.36 million $ 437,363
Jan 6, 7 AM $ 0.084
-1.79%
$ 83.97 million $ 420,437
Jan 6, 6 AM $ 0.0861
-1.56%
$ 86.14 million $ 417,574
Jan 6, 5 AM $ 0.0866
+0.58%
$ 86.6 million $ 410,326
Jan 6, 4 AM $ 0.0864
+0.97%
$ 86.39 million $ 404,571
Jan 6, 3 AM $ 0.0858
+2.04%
$ 85.82 million $ 407,209
Jan 6, 2 AM $ 0.0845
+1.60%
$ 84.54 million $ 437,378
Jan 6, 1 AM $ 0.0826
+2.57%
$ 82.64 million $ 452,198
Jan 6, 12 AM $ 0.0801
+0.00%
$ 80.07 million $ 472,979
Jan 5, 11 PM $ 0.0814
+1.37%
$ 81.36 million $ 471,700
Jan 5, 10 PM $ 0.0803
+1.71%
$ 80.32 million $ 518,745
Jan 5, 9 PM $ 0.0786
-2.27%
$ 78.61 million $ 568,151
Jan 5, 8 PM $ 0.0808
+0.51%
$ 80.84 million $ 588,435
Jan 5, 7 PM $ 0.0812
+0.78%
$ 81.18 million $ 567,961
Jan 5, 6 PM $ 0.0803
+1.94%
$ 80.25 million $ 560,774
Jan 5, 5 PM $ 0.0787
+3.60%
$ 78.68 million $ 541,101
Jan 5, 4 PM $ 0.0743
+0.17%
$ 74.29 million $ 525,741
Jan 5, 3 PM $ 0.0741
+0.01%
$ 74.05 million $ 513,606
Jan 5, 2 PM $ 0.0735
-0.69%
$ 73.52 million $ 507,020
Jan 5, 1 PM $ 0.075
-0.71%
$ 74.98 million $ 502,525
Jan 5, 12 PM $ 0.0761
+1.03%
$ 76.07 million $ 484,395
Jan 5, 11 AM $ 0.0753
+0.03%
$ 75.34 million $ 481,951