Kinetiq Historical Data

KNTQ Page 94
Download
Date Close Price change Market cap Trading volume
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
Dec 14, 4 AM $ 0.0629
-0.06%
$ 62.91 million $ 122,981
Dec 14, 3 AM $ 0.0631
-0.87%
$ 63.09 million $ 128,410
Dec 14, 2 AM $ 0.0636
+0.27%
$ 63.62 million $ 132,895
Dec 14, 1 AM $ 0.0635
+0.52%
$ 63.46 million $ 137,660
Dec 14, 12 AM $ 0.063
+0.54%
$ 62.99 million $ 157,190
Dec 13, 11 PM $ 0.0619
-0.49%
$ 61.92 million $ 175,594
Dec 13, 10 PM $ 0.062
-0.13%
$ 61.97 million $ 183,784
Dec 13, 9 PM $ 0.0617
-0.40%
$ 61.72 million $ 411,617
Dec 13, 8 PM $ 0.0617
+0.02%
$ 61.74 million $ 415,721
Dec 13, 7 PM $ 0.0618
-0.17%
$ 61.77 million $ 461,606
Dec 13, 6 PM $ 0.0619
-0.31%
$ 61.89 million $ 483,775
Dec 13, 5 PM $ 0.0621
-0.32%
$ 62.1 million $ 499,362
Dec 13, 4 PM $ 0.0626
-0.17%
$ 62.62 million $ 543,196
Dec 13, 3 PM $ 0.0624
-0.22%
$ 62.42 million $ 551,064
Dec 13, 2 PM $ 0.0625
-1.09%
$ 62.46 million $ 660,109
Dec 13, 1 PM $ 0.0631
+0.67%
$ 63.07 million $ 677,811
Dec 13, 12 PM $ 0.063
+1.75%
$ 63.03 million $ 686,233
Dec 13, 11 AM $ 0.0615
+0.51%
$ 61.55 million $ 706,757
Dec 13, 10 AM $ 0.0612
+0.54%
$ 61.21 million $ 722,950
Dec 13, 9 AM $ 0.0604
-0.93%
$ 60.43 million $ 755,345
Dec 13, 8 AM $ 0.0611
+1.02%
$ 61.11 million $ 850,002
Dec 13, 7 AM $ 0.0606
-0.49%
$ 60.62 million $ 852,133
Dec 13, 6 AM $ 0.0609
-0.08%
$ 60.91 million $ 857,313
Dec 13, 5 AM $ 0.0609
+0.46%
$ 60.93 million $ 854,654
Dec 13, 4 AM $ 0.0609
+0.22%
$ 60.89 million $ 886,952
Dec 13, 3 AM $ 0.0607
+1.32%
$ 60.68 million $ 884,057
Dec 13, 2 AM $ 0.06
-1.41%
$ 59.95 million $ 912,241
Dec 13, 1 AM $ 0.0608
+1.41%
$ 60.83 million $ 907,126
Dec 13, 12 AM $ 0.0603
+0.35%
$ 60.28 million $ 886,494
Dec 12, 11 PM $ 0.0595
+0.91%
$ 59.53 million $ 880,892
Dec 12, 10 PM $ 0.0591
+0.46%
$ 59.06 million $ 870,921
Dec 12, 9 PM $ 0.0587
-0.80%
$ 58.7 million $ 663,568
Dec 12, 8 PM $ 0.0584
-3.27%
$ 58.44 million $ 662,071
Dec 12, 7 PM $ 0.0608
-2.13%
$ 60.83 million $ 607,664
Dec 12, 6 PM $ 0.0619
+0.82%
$ 61.92 million $ 591,872
Dec 12, 5 PM $ 0.0614
+4.01%
$ 61.4 million $ 614,195
Dec 12, 4 PM $ 0.0596
+1.96%
$ 59.55 million $ 582,780
Dec 12, 3 PM $ 0.0631
+5.73%
$ 63.08 million $ 601,158
Dec 12, 2 PM $ 0.0591
-0.20%
$ 59.13 million $ 537,541
Dec 12, 1 PM $ 0.059
-0.60%
$ 59.02 million $ 560,083
Dec 12, 12 PM $ 0.0587
+0.01%
$ 58.67 million $ 571,489
Dec 12, 11 AM $ 0.0587
-0.91%
$ 58.69 million $ 561,246
Dec 12, 10 AM $ 0.0596
-0.29%
$ 59.64 million $ 562,261
Dec 12, 9 AM $ 0.0598
-1.48%
$ 59.84 million $ 559,592
Dec 12, 8 AM $ 0.0607
+0.05%
$ 60.71 million $ 484,346
Dec 12, 7 AM $ 0.0601
-1.76%
$ 60.08 million $ 501,231
Dec 12, 6 AM $ 0.0611
+0.31%
$ 61.12 million $ 500,637
Dec 12, 5 AM $ 0.0608
+1.23%
$ 60.8 million $ 533,624