Kinetiq Historical Data

KNTQ Page 89
Download
Date Close Price change Market cap Trading volume
Dec 24, 8 AM $ 0.0518
-1.47%
$ 51.78 million $ 489,953
Dec 24, 7 AM $ 0.0525
-1.38%
$ 52.52 million $ 490,368
Dec 24, 6 AM $ 0.0508
-1.66%
$ 50.77 million $ 500,095
Dec 24, 5 AM $ 0.0511
-3.25%
$ 51.1 million $ 501,934
Dec 24, 4 AM $ 0.052
+2.08%
$ 51.99 million $ 495,608
Dec 24, 3 AM $ 0.0515
-5.56%
$ 54.5 million $ 496,123
Dec 24, 2 AM $ 0.052
-0.03%
$ 51.99 million $ 489,678
Dec 24, 1 AM $ 0.052
+2.61%
$ 51.97 million $ 476,865
Dec 24, 12 AM $ 0.0503
+6.79%
$ 50.31 million $ 500,526
Dec 23, 11 PM $ 0.0475
-1.77%
$ 47.5 million $ 514,448
Dec 23, 10 PM $ 0.0468
+1.25%
$ 46.81 million $ 499,611
Dec 23, 9 PM $ 0.046
+0.87%
$ 45.95 million $ 490,609
Dec 23, 8 PM $ 0.0456
-0.32%
$ 45.59 million $ 475,970
Dec 23, 7 PM $ 0.0453
+2.49%
$ 45.33 million $ 468,875
Dec 23, 6 PM $ 0.0445
+4.49%
$ 44.48 million $ 444,602
Dec 23, 5 PM $ 0.0424
+13.99%
$ 42.4 million $ 425,784
Dec 23, 4 PM $ 0.0369
-2.23%
$ 36.87 million $ 259,119
Dec 23, 3 PM $ 0.037
-2.24%
$ 37.04 million $ 256,500
Dec 23, 2 PM $ 0.0376
-1.46%
$ 37.61 million $ 250,141
Dec 23, 1 PM $ 0.0377
-0.99%
$ 37.74 million $ 244,129
Dec 23, 12 PM $ 0.0385
-2.27%
$ 38.51 million $ 249,129
Dec 23, 11 AM $ 0.039
+1.49%
$ 38.95 million $ 246,667
Dec 23, 10 AM $ 0.0384
-1.73%
$ 38.43 million $ 293,583
Dec 23, 9 AM $ 0.0388
+1.97%
$ 38.84 million $ 302,286
Dec 23, 8 AM $ 0.0387
-0.54%
$ 38.72 million $ 324,395
Dec 23, 7 AM $ 0.0394
-0.23%
$ 39.41 million $ 332,703
Dec 23, 6 AM $ 0.0395
+1.95%
$ 39.46 million $ 330,777
Dec 23, 5 AM $ 0.0381
-1.00%
$ 38.12 million $ 328,972
Dec 23, 4 AM $ 0.0412
-0.12%
$ 41.19 million $ 322,040
Dec 23, 3 AM $ 0.0405
-0.18%
$ 40.53 million $ 320,379
Dec 23, 2 AM $ 0.0405
-0.74%
$ 40.53 million $ 321,972
Dec 23, 1 AM $ 0.0405
-2.30%
$ 40.53 million $ 323,840
Dec 23, 12 AM $ 0.0424
-6.47%
$ 42.44 million $ 273,976
Dec 22, 11 PM $ 0.0451
+1.12%
$ 45.14 million $ 238,583
Dec 22, 10 PM $ 0.045
+0.35%
$ 44.99 million $ 231,862
Dec 22, 9 PM $ 0.045
+1.66%
$ 45.01 million $ 221,984
Dec 22, 8 PM $ 0.0446
-1.87%
$ 44.64 million $ 217,521
Dec 22, 7 PM $ 0.0461
+0.21%
$ 46.12 million $ 209,224
Dec 22, 6 PM $ 0.0465
-0.73%
$ 46.5 million $ 206,273
Dec 22, 5 PM $ 0.0468
+0.47%
$ 46.83 million $ 196,088
Dec 22, 4 PM $ 0.0465
-3.14%
$ 46.48 million $ 192,966
Dec 22, 3 PM $ 0.048
-0.62%
$ 48.02 million $ 181,613
Dec 22, 2 PM $ 0.048
-0.05%
$ 48.04 million $ 178,692
Dec 22, 1 PM $ 0.0484
-1.53%
$ 48.41 million $ 178,321
Dec 22, 12 PM $ 0.0485
-2.19%
$ 48.49 million $ 167,997
Dec 22, 11 AM $ 0.0499
-1.49%
$ 49.92 million $ 152,408
Dec 22, 10 AM $ 0.051
-0.34%
$ 50.97 million $ 103,489
Dec 22, 9 AM $ 0.0511
-2.84%
$ 51.14 million $ 93,854
Dec 22, 8 AM $ 0.0526
-0.41%
$ 52.64 million $ 47,690
Dec 22, 7 AM $ 0.0528
-0.77%
$ 52.77 million $ 37,272