Kinetiq Historical Data

KNTQ Page 95
Download
Date Close Price change Market cap Trading volume
Dec 12, 5 AM $ 0.0608
+1.23%
$ 60.8 million $ 533,624
Dec 12, 4 AM $ 0.0601
-0.02%
$ 60.06 million $ 551,550
Dec 12, 3 AM $ 0.0596
+1.85%
$ 59.57 million $ 591,917
Dec 12, 2 AM $ 0.0582
-0.03%
$ 58.23 million $ 573,659
Dec 12, 1 AM $ 0.0584
-0.08%
$ 58.4 million $ 580,989
Dec 12, 12 AM $ 0.0593
+0.12%
$ 59.35 million $ 643,101
Dec 11, 11 PM $ 0.0598
+0.59%
$ 59.85 million $ 668,080
Dec 11, 10 PM $ 0.0596
+1.21%
$ 59.59 million $ 675,388
Dec 11, 9 PM $ 0.0589
+1.56%
$ 58.86 million $ 664,154
Dec 11, 8 PM $ 0.0578
-0.86%
$ 57.77 million $ 665,769
Dec 11, 7 PM $ 0.058
-0.08%
$ 58 million $ 682,038
Dec 11, 6 PM $ 0.0571
+1.55%
$ 57.14 million $ 776,198
Dec 11, 5 PM $ 0.0561
+0.33%
$ 56.05 million $ 785,483
Dec 11, 4 PM $ 0.055
+0.45%
$ 54.99 million $ 778,421
Dec 11, 3 PM $ 0.0555
+2.80%
$ 55.52 million $ 746,032
Dec 11, 2 PM $ 0.055
+1.60%
$ 55.04 million $ 717,367
Dec 11, 1 PM $ 0.0547
-0.63%
$ 54.66 million $ 710,131
Dec 11, 12 PM $ 0.055
-0.92%
$ 55.04 million $ 728,654
Dec 11, 11 AM $ 0.0557
-0.50%
$ 55.69 million $ 728,506
Dec 11, 10 AM $ 0.056
+0.05%
$ 56 million $ 721,757
Dec 11, 9 AM $ 0.0554
-0.61%
$ 55.44 million $ 755,557
Dec 11, 8 AM $ 0.0561
-0.09%
$ 56.1 million $ 743,248
Dec 11, 7 AM $ 0.0569
-1.88%
$ 56.91 million $ 726,760
Dec 11, 6 AM $ 0.0577
-4.81%
$ 57.68 million $ 728,511
Dec 11, 5 AM $ 0.0577
-0.56%
$ 57.71 million $ 704,222
Dec 11, 4 AM $ 0.0589
-2.16%
$ 58.91 million $ 643,624
Dec 11, 3 AM $ 0.0605
-0.49%
$ 60.49 million $ 637,293
Dec 11, 2 AM $ 0.0616
-0.83%
$ 61.58 million $ 629,113
Dec 11, 1 AM $ 0.0622
-1.50%
$ 62.23 million $ 641,647
Dec 11, 12 AM $ 0.0652
-1.20%
$ 65.22 million $ 596,679
Dec 10, 11 PM $ 0.0666
+0.00%
$ 66.64 million $ 581,687
Dec 10, 10 PM $ 0.0667
+0.14%
$ 66.7 million $ 597,211
Dec 10, 9 PM $ 0.0668
+0.69%
$ 66.82 million $ 644,677
Dec 10, 8 PM $ 0.0662
-0.79%
$ 66.18 million $ 699,409
Dec 10, 7 PM $ 0.0662
+0.71%
$ 66.22 million $ 695,789
Dec 10, 6 PM $ 0.0668
-1.43%
$ 66.76 million $ 622,464
Dec 10, 5 PM $ 0.0679
-0.80%
$ 67.93 million $ 618,189
Dec 10, 4 PM $ 0.0685
-1.61%
$ 68.49 million $ 753,984
Dec 10, 3 PM $ 0.0694
-0.08%
$ 69.45 million $ 850,098
Dec 10, 2 PM $ 0.0699
+3.19%
$ 69.86 million $ 891,386
Dec 10, 1 PM $ 0.0692
-1.24%
$ 69.22 million $ 903,678
Dec 10, 12 PM $ 0.0701
-0.80%
$ 70.07 million $ 883,840
Dec 10, 11 AM $ 0.0708
-1.19%
$ 70.84 million $ 965,873
Dec 10, 10 AM $ 0.0717
-2.78%
$ 71.66 million $ 984,722
Dec 10, 9 AM $ 0.0738
-1.32%
$ 73.82 million $ 1.05 million
Dec 10, 8 AM $ 0.0748
-0.12%
$ 74.78 million $ 1.11 million
Dec 10, 7 AM $ 0.0745
+0.05%
$ 74.5 million $ 1.16 million
Dec 10, 6 AM $ 0.075
-0.58%
$ 74.95 million $ 1.29 million
Dec 10, 5 AM $ 0.0754
-0.21%
$ 75.42 million $ 1.39 million
Dec 10, 4 AM $ 0.0743
+0.92%
$ 74.34 million $ 1.49 million