Kinetiq Historical Data

KNTQ Page 93
Download
Date Close Price change Market cap Trading volume
Dec 16, 6 AM $ 0.0445
+0.60%
$ 44.54 million $ 363,117
Dec 16, 5 AM $ 0.044
-2.73%
$ 43.96 million $ 349,136
Dec 16, 4 AM $ 0.0451
-5.61%
$ 45.12 million $ 348,956
Dec 16, 3 AM $ 0.0518
-1.70%
$ 51.8 million $ 220,062
Dec 16, 2 AM $ 0.0528
-0.51%
$ 52.75 million $ 202,738
Dec 16, 1 AM $ 0.0528
-2.43%
$ 52.82 million $ 201,497
Dec 16, 12 AM $ 0.0548
-0.25%
$ 54.8 million $ 207,211
Dec 15, 11 PM $ 0.0549
+0.22%
$ 54.91 million $ 212,295
Dec 15, 10 PM $ 0.0548
-0.13%
$ 54.81 million $ 220,667
Dec 15, 9 PM $ 0.0546
-0.75%
$ 54.58 million $ 226,509
Dec 15, 8 PM $ 0.0554
-0.84%
$ 55.38 million $ 216,867
Dec 15, 7 PM $ 0.0554
-1.06%
$ 55.39 million $ 248,291
Dec 15, 6 PM $ 0.0553
-0.89%
$ 55.35 million $ 252,463
Dec 15, 5 PM $ 0.0564
-0.27%
$ 56.36 million $ 254,561
Dec 15, 4 PM $ 0.0569
-4.44%
$ 56.93 million $ 251,519
Dec 15, 3 PM $ 0.0596
-2.02%
$ 59.56 million $ 169,660
Dec 15, 2 PM $ 0.0608
-0.15%
$ 60.8 million $ 154,055
Dec 15, 1 PM $ 0.0614
-0.71%
$ 61.41 million $ 146,377
Dec 15, 12 PM $ 0.0619
-0.77%
$ 61.89 million $ 154,345
Dec 15, 11 AM $ 0.0623
-0.07%
$ 62.31 million $ 160,466
Dec 15, 10 AM $ 0.0623
+0.21%
$ 62.33 million $ 170,058
Dec 15, 9 AM $ 0.0622
+0.17%
$ 62.21 million $ 174,403
Dec 15, 8 AM $ 0.0623
+0.74%
$ 62.28 million $ 181,620
Dec 15, 7 AM $ 0.0622
+0.53%
$ 62.18 million $ 184,591
Dec 15, 6 AM $ 0.0619
-0.15%
$ 61.86 million $ 184,669
Dec 15, 5 AM $ 0.0619
-0.01%
$ 61.94 million $ 210,968
Dec 15, 4 AM $ 0.0619
+0.03%
$ 61.89 million $ 213,253
Dec 15, 3 AM $ 0.0619
+0.03%
$ 61.9 million $ 214,385
Dec 15, 2 AM $ 0.0622
-0.16%
$ 62.17 million $ 215,614
Dec 15, 1 AM $ 0.0622
-0.56%
$ 62.19 million $ 216,796
Dec 15, 12 AM $ 0.0625
+0.68%
$ 62.48 million $ 204,107
Dec 14, 11 PM $ 0.062
+0.08%
$ 61.97 million $ 194,471
Dec 14, 10 PM $ 0.0621
-0.35%
$ 62.06 million $ 189,417
Dec 14, 9 PM $ 0.0625
-0.37%
$ 62.55 million $ 184,838
Dec 14, 8 PM $ 0.0626
-1.11%
$ 62.63 million $ 185,807
Dec 14, 7 PM $ 0.0632
-1.50%
$ 63.25 million $ 163,754
Dec 14, 6 PM $ 0.0637
+0.09%
$ 63.73 million $ 160,258
Dec 14, 5 PM $ 0.0636
+0.15%
$ 63.6 million $ 147,350
Dec 14, 4 PM $ 0.0637
-0.07%
$ 63.66 million $ 154,675
Dec 14, 3 PM $ 0.064
-0.16%
$ 63.98 million $ 166,873
Dec 14, 2 PM $ 0.0643
-1.00%
$ 64.26 million $ 163,187
Dec 14, 1 PM $ 0.0651
-0.94%
$ 65.06 million $ 166,220
Dec 14, 12 PM $ 0.0652
+1.37%
$ 65.16 million $ 149,100
Dec 14, 11 AM $ 0.0645
-0.06%
$ 64.48 million $ 146,858
Dec 14, 10 AM $ 0.0649
+0.81%
$ 64.92 million $ 140,649
Dec 14, 9 AM $ 0.0644
-0.62%
$ 64.41 million $ 139,544
Dec 14, 8 AM $ 0.0646
+1.50%
$ 64.56 million $ 136,996
Dec 14, 7 AM $ 0.0637
-0.29%
$ 63.65 million $ 131,311
Dec 14, 6 AM $ 0.0633
+1.23%
$ 63.26 million $ 135,860
Dec 14, 5 AM $ 0.0625
-0.79%
$ 62.47 million $ 113,819