Kinetiq Historical Data

KNTQ Page 86
Download
Date Close Price change Market cap Trading volume
Dec 30, 10 AM $ 0.0581
-0.69%
$ 58.15 million $ 79,277
Dec 30, 9 AM $ 0.0586
-0.43%
$ 58.62 million $ 100,193
Dec 30, 8 AM $ 0.0588
+0.80%
$ 58.76 million $ 97,049
Dec 30, 7 AM $ 0.0583
+0.44%
$ 58.34 million $ 92,537
Dec 30, 6 AM $ 0.0576
-0.34%
$ 57.57 million $ 95,767
Dec 30, 5 AM $ 0.0583
+3.15%
$ 58.35 million $ 100,025
Dec 30, 4 AM $ 0.0566
+1.55%
$ 56.57 million $ 118,071
Dec 30, 3 AM $ 0.0557
-0.92%
$ 55.73 million $ 121,720
Dec 30, 2 AM $ 0.0563
-0.73%
$ 56.25 million $ 123,315
Dec 30, 1 AM $ 0.0558
+0.00%
$ 55.8 million $ 130,471
Dec 30, 12 AM $ 0.0558
+0.01%
$ 55.8 million $ 159,967
Dec 29, 11 PM $ 0.0558
-0.03%
$ 55.81 million $ 177,230
Dec 29, 10 PM $ 0.0559
-0.13%
$ 55.86 million $ 182,220
Dec 29, 9 PM $ 0.0559
-0.08%
$ 55.91 million $ 184,961
Dec 29, 8 PM $ 0.0563
-1.06%
$ 56.31 million $ 190,615
Dec 29, 7 PM $ 0.0569
+0.00%
$ 56.92 million $ 202,543
Dec 29, 6 PM $ 0.057
-0.19%
$ 56.97 million $ 209,541
Dec 29, 5 PM $ 0.0571
-0.65%
$ 57.11 million $ 206,775
Dec 29, 4 PM $ 0.0571
+0.94%
$ 57.07 million $ 210,118
Dec 29, 3 PM $ 0.0573
+1.09%
$ 57.26 million $ 213,204
Dec 29, 2 PM $ 0.0566
+1.13%
$ 56.65 million $ 257,443
Dec 29, 1 PM $ 0.056
-0.64%
$ 56.02 million $ 266,188
Dec 29, 12 PM $ 0.0563
-0.51%
$ 56.29 million $ 266,879
Dec 29, 11 AM $ 0.0562
-2.02%
$ 56.2 million $ 267,853
Dec 29, 10 AM $ 0.0564
+0.11%
$ 56.4 million $ 281,896
Dec 29, 9 AM $ 0.0564
-0.14%
$ 56.41 million $ 259,798
Dec 29, 8 AM $ 0.0569
+0.38%
$ 56.93 million $ 255,030
Dec 29, 7 AM $ 0.0571
+0.41%
$ 57.12 million $ 253,933
Dec 29, 6 AM $ 0.0568
+0.90%
$ 56.82 million $ 248,036
Dec 29, 5 AM $ 0.0562
+1.91%
$ 56.16 million $ 242,200
Dec 29, 4 AM $ 0.0551
+2.85%
$ 55.08 million $ 212,283
Dec 29, 3 AM $ 0.0536
-0.63%
$ 53.59 million $ 211,595
Dec 29, 2 AM $ 0.0529
+0.27%
$ 52.92 million $ 220,803
Dec 29, 1 AM $ 0.06
+15.14%
$ 59.97 million $ 204,883
Dec 29, 12 AM $ 0.0521
+0.42%
$ 52.07 million $ 183,841
Dec 28, 11 PM $ 0.052
-1.12%
$ 51.98 million $ 190,649
Dec 28, 10 PM $ 0.0512
+0.02%
$ 51.21 million $ 195,238
Dec 28, 9 PM $ 0.0513
-0.66%
$ 51.3 million $ 198,133
Dec 28, 8 PM $ 0.0516
+0.04%
$ 51.58 million $ 205,580
Dec 28, 7 PM $ 0.0515
-1.80%
$ 51.51 million $ 192,335
Dec 28, 6 PM $ 0.0524
-0.19%
$ 52.44 million $ 182,825
Dec 28, 5 PM $ 0.0527
+0.20%
$ 52.73 million $ 182,213
Dec 28, 4 PM $ 0.0527
-0.54%
$ 52.67 million $ 190,507
Dec 28, 3 PM $ 0.0539
+0.37%
$ 53.92 million $ 192,041
Dec 28, 2 PM $ 0.0537
-0.89%
$ 53.69 million $ 157,684
Dec 28, 1 PM $ 0.0542
-0.13%
$ 54.19 million $ 151,911
Dec 28, 12 PM $ 0.0542
-0.56%
$ 54.22 million $ 304,650
Dec 28, 11 AM $ 0.0544
+0.94%
$ 54.37 million $ 313,797
Dec 28, 10 AM $ 0.0538
+1.09%
$ 53.84 million $ 289,136
Dec 28, 9 AM $ 0.0533
-0.07%
$ 53.32 million $ 290,213