Kinetiq Historical Data

KNTQ Page 92
Download
Date Close Price change Market cap Trading volume
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
Dec 18, 5 AM $ 0.0377
+5.56%
$ 37.65 million $ 546,136
Dec 18, 4 AM $ 0.0357
-0.73%
$ 35.7 million $ 510,723
Dec 18, 3 AM $ 0.0362
-0.60%
$ 36.16 million $ 511,557
Dec 18, 2 AM $ 0.0363
-0.42%
$ 36.3 million $ 535,924
Dec 18, 1 AM $ 0.0364
-1.80%
$ 36.38 million $ 537,644
Dec 18, 12 AM $ 0.038
+0.92%
$ 38.03 million $ 580,770
Dec 17, 11 PM $ 0.0378
-4.01%
$ 37.82 million $ 622,687
Dec 17, 10 PM $ 0.0397
-4.22%
$ 39.68 million $ 614,850
Dec 17, 9 PM $ 0.0415
+3.59%
$ 41.48 million $ 607,416
Dec 17, 8 PM $ 0.0398
-1.39%
$ 39.77 million $ 583,667
Dec 17, 7 PM $ 0.04
+2.01%
$ 40 million $ 534,885
Dec 17, 6 PM $ 0.0402
-6.12%
$ 40.16 million $ 463,208
Dec 17, 5 PM $ 0.0451
-1.88%
$ 45.14 million $ 384,046
Dec 17, 4 PM $ 0.0462
-5.43%
$ 46.16 million $ 331,070
Dec 17, 3 PM $ 0.0489
-0.14%
$ 48.9 million $ 290,562
Dec 17, 2 PM $ 0.049
-0.65%
$ 49.02 million $ 275,123
Dec 17, 1 PM $ 0.0493
+0.32%
$ 49.31 million $ 259,694
Dec 17, 12 PM $ 0.0492
-1.48%
$ 49.17 million $ 270,729
Dec 17, 11 AM $ 0.0499
+0.62%
$ 49.92 million $ 263,011
Dec 17, 10 AM $ 0.0496
-0.18%
$ 49.62 million $ 270,050
Dec 17, 9 AM $ 0.0496
+0.22%
$ 49.65 million $ 274,035
Dec 17, 8 AM $ 0.0495
-0.68%
$ 49.53 million $ 286,539
Dec 17, 7 AM $ 0.0498
+4.12%
$ 49.82 million $ 304,169
Dec 17, 6 AM $ 0.0478
-0.11%
$ 47.82 million $ 313,601
Dec 17, 5 AM $ 0.0476
-0.19%
$ 47.63 million $ 326,205
Dec 17, 4 AM $ 0.0477
-0.16%
$ 47.66 million $ 331,302
Dec 17, 3 AM $ 0.0477
+0.23%
$ 47.7 million $ 452,854
Dec 17, 2 AM $ 0.0476
+0.20%
$ 47.59 million $ 439,755
Dec 17, 1 AM $ 0.0473
+4.45%
$ 47.3 million $ 427,589
Dec 17, 12 AM $ 0.0456
-2.24%
$ 45.59 million $ 389,449
Dec 16, 11 PM $ 0.0467
+0.13%
$ 46.69 million $ 340,522
Dec 16, 10 PM $ 0.0467
+0.39%
$ 46.67 million $ 340,845
Dec 16, 9 PM $ 0.0466
+0.26%
$ 46.63 million $ 338,891
Dec 16, 8 PM $ 0.0466
+0.08%
$ 46.63 million $ 349,791
Dec 16, 7 PM $ 0.0467
-0.04%
$ 46.74 million $ 352,202
Dec 16, 6 PM $ 0.0466
-0.01%
$ 46.61 million $ 352,813
Dec 16, 5 PM $ 0.0466
-1.55%
$ 46.62 million $ 363,660
Dec 16, 4 PM $ 0.0476
+0.29%
$ 47.61 million $ 362,240
Dec 16, 3 PM $ 0.0474
+0.01%
$ 47.4 million $ 439,661
Dec 16, 2 PM $ 0.0477
-0.45%
$ 47.68 million $ 450,579
Dec 16, 1 PM $ 0.0484
+1.27%
$ 48.35 million $ 459,064
Dec 16, 12 PM $ 0.0477
+1.53%
$ 47.66 million $ 455,483
Dec 16, 11 AM $ 0.047
+1.22%
$ 46.97 million $ 448,380
Dec 16, 10 AM $ 0.0462
+0.79%
$ 46.17 million $ 435,925
Dec 16, 9 AM $ 0.0457
-0.11%
$ 45.69 million $ 426,657
Dec 16, 8 AM $ 0.0458
+3.47%
$ 45.76 million $ 411,185
Dec 16, 7 AM $ 0.0441
-0.03%
$ 44.07 million $ 396,048
Dec 16, 6 AM $ 0.0445
+0.60%
$ 44.54 million $ 363,117