Kinetiq Historical Data

KNTQ Page 90
Download
Date Close Price change Market cap Trading volume
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
Dec 22, 6 AM $ 0.0532
+1.10%
$ 53.2 million $ 28,235
Dec 22, 5 AM $ 0.0526
+0.46%
$ 52.64 million $ 27,985
Dec 22, 4 AM $ 0.053
+0.57%
$ 53.02 million $ 28,473
Dec 22, 3 AM $ 0.0527
-0.34%
$ 52.72 million $ 25,415
Dec 22, 2 AM $ 0.053
-0.33%
$ 52.97 million $ 23,653
Dec 22, 1 AM $ 0.0532
-0.05%
$ 53.2 million $ 28,514
Dec 22, 12 AM $ 0.0532
+0.62%
$ 53.21 million $ 28,684
Dec 21, 11 PM $ 0.0527
+0.46%
$ 52.75 million $ 26,543
Dec 21, 10 PM $ 0.0522
-0.09%
$ 52.21 million $ 26,683
Dec 21, 9 PM $ 0.0524
-0.03%
$ 52.4 million $ 46,226
Dec 21, 8 PM $ 0.0524
-0.03%
$ 52.39 million $ 58,355
Dec 21, 7 PM $ 0.0524
+0.01%
$ 52.4 million $ 59,222
Dec 21, 6 PM $ 0.0528
-0.18%
$ 52.77 million $ 66,034
Dec 21, 5 PM $ 0.0529
+0.66%
$ 52.86 million $ 72,231
Dec 21, 4 PM $ 0.0523
+1.20%
$ 52.35 million $ 75,595
Dec 21, 3 PM $ 0.0517
-0.11%
$ 51.69 million $ 77,792
Dec 21, 2 PM $ 0.0519
-0.21%
$ 51.89 million $ 78,361
Dec 21, 1 PM $ 0.052
-0.28%
$ 52.01 million $ 79,005
Dec 21, 12 PM $ 0.0521
+0.05%
$ 52.09 million $ 79,714
Dec 21, 11 AM $ 0.0523
-0.18%
$ 52.25 million $ 81,536
Dec 21, 10 AM $ 0.0524
-0.55%
$ 52.44 million $ 89,160
Dec 21, 9 AM $ 0.0523
-0.61%
$ 52.32 million $ 98,476
Dec 21, 8 AM $ 0.053
+1.93%
$ 53.03 million $ 105,916
Dec 21, 7 AM $ 0.0523
-0.03%
$ 52.28 million $ 113,645
Dec 21, 6 AM $ 0.0523
-0.61%
$ 52.27 million $ 113,774
Dec 21, 5 AM $ 0.0526
+1.13%
$ 52.58 million $ 114,251
Dec 21, 4 AM $ 0.052
+0.22%
$ 51.96 million $ 114,421
Dec 21, 3 AM $ 0.0518
+0.65%
$ 51.84 million $ 115,718
Dec 21, 2 AM $ 0.0517
-0.91%
$ 51.66 million $ 128,138
Dec 21, 1 AM $ 0.0521
-0.32%
$ 52.13 million $ 131,456
Dec 21, 12 AM $ 0.0521
-0.27%
$ 52.1 million $ 134,618
Dec 20, 11 PM $ 0.0527
-1.43%
$ 52.75 million $ 141,253
Dec 20, 10 PM $ 0.0542
-0.13%
$ 54.24 million $ 142,734
Dec 20, 9 PM $ 0.0551
-1.31%
$ 55.12 million $ 129,790
Dec 20, 8 PM $ 0.0559
+0.62%
$ 55.85 million $ 121,660
Dec 20, 7 PM $ 0.0553
-0.27%
$ 55.26 million $ 124,899
Dec 20, 6 PM $ 0.0547
-0.01%
$ 54.68 million $ 140,517
Dec 20, 5 PM $ 0.0547
-0.32%
$ 54.7 million $ 138,526
Dec 20, 4 PM $ 0.0549
+2.33%
$ 54.87 million $ 134,717
Dec 20, 3 PM $ 0.0536
-0.09%
$ 53.63 million $ 137,146
Dec 20, 2 PM $ 0.0541
+0.76%
$ 54.08 million $ 147,601
Dec 20, 1 PM $ 0.0537
-0.78%
$ 53.75 million $ 147,327
Dec 20, 12 PM $ 0.0542
-0.08%
$ 54.21 million $ 146,331
Dec 20, 11 AM $ 0.0542
+1.02%
$ 54.24 million $ 147,518
Dec 20, 10 AM $ 0.0537
-2.15%
$ 53.65 million $ 154,890
Dec 20, 9 AM $ 0.0549
-1.45%
$ 54.91 million $ 181,658
Dec 20, 8 AM $ 0.0548
+2.73%
$ 54.8 million $ 183,365
Dec 20, 7 AM $ 0.0534
-0.43%
$ 53.4 million $ 179,466