Kinetiq Historical Data

KNTQ Page 91
Download
Date Close Price change Market cap Trading volume
Dec 20, 7 AM $ 0.0534
-0.43%
$ 53.4 million $ 179,466
Dec 20, 6 AM $ 0.0538
-0.94%
$ 53.76 million $ 190,619
Dec 20, 5 AM $ 0.0542
+1.25%
$ 54.24 million $ 222,624
Dec 20, 4 AM $ 0.0536
+0.14%
$ 53.6 million $ 264,134
Dec 20, 3 AM $ 0.0533
+1.45%
$ 53.34 million $ 280,386
Dec 20, 2 AM $ 0.0527
-1.41%
$ 52.71 million $ 321,491
Dec 20, 1 AM $ 0.0535
+0.01%
$ 53.5 million $ 382,260
Dec 20, 12 AM $ 0.0535
-0.17%
$ 53.53 million $ 381,058
Dec 19, 11 PM $ 0.0529
+1.61%
$ 52.87 million $ 372,509
Dec 19, 10 PM $ 0.0524
+2.69%
$ 52.37 million $ 372,060
Dec 19, 9 PM $ 0.0516
+0.64%
$ 51.56 million $ 373,951
Dec 19, 8 PM $ 0.051
+1.04%
$ 50.96 million $ 376,330
Dec 19, 7 PM $ 0.0505
+3.95%
$ 50.47 million $ 419,381
Dec 19, 6 PM $ 0.0484
-0.81%
$ 48.45 million $ 443,483
Dec 19, 5 PM $ 0.0485
-0.42%
$ 48.52 million $ 453,560
Dec 19, 4 PM $ 0.0488
+2.46%
$ 48.84 million $ 465,317
Dec 19, 3 PM $ 0.0483
+2.11%
$ 48.32 million $ 477,792
Dec 19, 2 PM $ 0.0473
+0.14%
$ 47.33 million $ 482,034
Dec 19, 1 PM $ 0.0473
-0.08%
$ 47.29 million $ 488,003
Dec 19, 12 PM $ 0.0477
-0.93%
$ 47.68 million $ 493,037
Dec 19, 11 AM $ 0.0481
+2.31%
$ 48.07 million $ 491,205
Dec 19, 10 AM $ 0.0464
+1.93%
$ 46.43 million $ 482,682
Dec 19, 9 AM $ 0.0452
+0.13%
$ 45.22 million $ 460,013
Dec 19, 8 AM $ 0.0445
+0.19%
$ 44.49 million $ 500,962
Dec 19, 7 AM $ 0.044
-0.54%
$ 44.04 million $ 548,814
Dec 19, 6 AM $ 0.0444
+1.41%
$ 44.44 million $ 553,987
Dec 19, 5 AM $ 0.0437
+0.11%
$ 43.75 million $ 520,565
Dec 19, 4 AM $ 0.0432
+1.51%
$ 43.2 million $ 515,258
Dec 19, 3 AM $ 0.042
+3.81%
$ 42.04 million $ 494,837
Dec 19, 2 AM $ 0.0398
+5.92%
$ 39.83 million $ 450,166
Dec 19, 1 AM $ 0.0378
-0.63%
$ 37.82 million $ 397,028
Dec 19, 12 AM $ 0.038
-0.05%
$ 38.02 million $ 403,766
Dec 18, 11 PM $ 0.0384
-4.84%
$ 38.41 million $ 417,942
Dec 18, 10 PM $ 0.0404
+1.52%
$ 40.39 million $ 422,397
Dec 18, 9 PM $ 0.0405
+1.88%
$ 40.55 million $ 422,477
Dec 18, 8 PM $ 0.0396
-5.44%
$ 39.64 million $ 441,808
Dec 18, 7 PM $ 0.0422
-2.44%
$ 42.2 million $ 439,431
Dec 18, 6 PM $ 0.044
-0.92%
$ 43.99 million $ 472,972
Dec 18, 5 PM $ 0.0445
-0.80%
$ 44.51 million $ 545,441
Dec 18, 4 PM $ 0.0458
-0.24%
$ 45.79 million $ 589,732
Dec 18, 3 PM $ 0.046
-0.68%
$ 46.02 million $ 614,547
Dec 18, 2 PM $ 0.0464
+1.43%
$ 46.37 million $ 619,534
Dec 18, 1 PM $ 0.046
+0.63%
$ 45.99 million $ 629,063
Dec 18, 12 PM $ 0.0458
-1.02%
$ 45.83 million $ 630,464
Dec 18, 11 AM $ 0.0457
-3.91%
$ 45.74 million $ 652,096
Dec 18, 10 AM $ 0.054
+15.26%
$ 53.98 million $ 630,749
Dec 18, 9 AM $ 0.0461
+17.57%
$ 46.05 million $ 630,449
Dec 18, 8 AM $ 0.0381
+4.98%
$ 38.11 million $ 574,981
Dec 18, 7 AM $ 0.0366
-1.66%
$ 36.59 million $ 541,440
Dec 18, 6 AM $ 0.0372
-1.21%
$ 37.2 million $ 545,522