Kinetiq Historical Data

KNTQ Page 96
Download
Date Close Price change Market cap Trading volume
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
Dec 10, 3 AM $ 0.0738
+0.49%
$ 73.8 million $ 1.55 million
Dec 10, 2 AM $ 0.0732
-0.59%
$ 73.19 million $ 1.64 million
Dec 10, 1 AM $ 0.0738
-1.04%
$ 73.82 million $ 1.74 million
Dec 10, 12 AM $ 0.0752
-1.34%
$ 75.2 million $ 1.77 million
Dec 9, 11 PM $ 0.0771
-0.63%
$ 77.09 million $ 1.77 million
Dec 9, 10 PM $ 0.0779
-0.96%
$ 77.94 million $ 1.82 million
Dec 9, 9 PM $ 0.0783
-1.35%
$ 78.27 million $ 1.77 million
Dec 9, 8 PM $ 0.0798
-0.79%
$ 79.83 million $ 1.73 million
Dec 9, 7 PM $ 0.0805
-1.07%
$ 80.49 million $ 1.75 million
Dec 9, 6 PM $ 0.081
+3.86%
$ 80.97 million $ 1.75 million
Dec 9, 5 PM $ 0.0765
+3.75%
$ 76.54 million $ 1.73 million
Dec 9, 4 PM $ 0.0734
+2.09%
$ 73.4 million $ 1.64 million
Dec 9, 3 PM $ 0.0705
+1.50%
$ 70.54 million $ 1.62 million
Dec 9, 2 PM $ 0.0703
+0.24%
$ 70.26 million $ 2 million
Dec 9, 1 PM $ 0.0706
-0.38%
$ 70.61 million $ 2.18 million
Dec 9, 12 PM $ 0.0698
+1.39%
$ 69.81 million $ 2.26 million
Dec 9, 11 AM $ 0.0685
+0.26%
$ 68.54 million $ 2.2 million
Dec 9, 10 AM $ 0.0682
+0.52%
$ 68.22 million $ 2.18 million
Dec 9, 9 AM $ 0.0683
-1.87%
$ 68.32 million $ 2.06 million
Dec 9, 8 AM $ 0.0699
-1.06%
$ 69.94 million $ 2.03 million
Dec 9, 7 AM $ 0.0713
-2.93%
$ 71.26 million $ 1.99 million
Dec 9, 6 AM $ 0.0725
-5.29%
$ 72.49 million $ 1.89 million
Dec 9, 5 AM $ 0.0762
-2.82%
$ 76.23 million $ 1.77 million
Dec 9, 4 AM $ 0.0783
-3.03%
$ 78.29 million $ 1.66 million
Dec 9, 3 AM $ 0.081
-2.36%
$ 81.04 million $ 1.55 million
Dec 9, 2 AM $ 0.0835
-1.54%
$ 83.46 million $ 1.46 million
Dec 9, 1 AM $ 0.0857
-1.06%
$ 85.73 million $ 1.36 million
Dec 9, 12 AM $ 0.0858
-1.36%
$ 85.85 million $ 1.37 million
Dec 8, 11 PM $ 0.087
-1.50%
$ 87 million $ 1.36 million
Dec 8, 10 PM $ 0.088
+0.20%
$ 87.98 million $ 1.29 million
Dec 8, 9 PM $ 0.0884
-1.99%
$ 88.38 million $ 1.37 million
Dec 8, 8 PM $ 0.0898
+1.16%
$ 89.82 million $ 1.36 million
Dec 8, 7 PM $ 0.0894
-0.71%
$ 89.39 million $ 1.33 million
Dec 8, 6 PM $ 0.0907
-0.84%
$ 90.74 million $ 1.3 million
Dec 8, 5 PM $ 0.0911
+0.01%
$ 91.05 million $ 1.27 million
Dec 8, 4 PM $ 0.0919
+0.02%
$ 91.94 million $ 1.26 million
Dec 8, 3 PM $ 0.0928
-4.51%
$ 92.76 million $ 1.23 million
Dec 8, 2 PM $ 0.0987
-0.13%
$ 98.7 million $ 808,668
Dec 8, 1 PM $ 0.0995
-2.17%
$ 99.54 million $ 648,046
Dec 8, 12 PM $ 0.103
+0.33%
$ 102.71 million $ 565,018
Dec 8, 11 AM $ 0.102
-0.65%
$ 102.35 million $ 546,341
Dec 8, 10 AM $ 0.103
-0.06%
$ 102.6 million $ 552,280
Dec 8, 9 AM $ 0.103
+1.73%
$ 103.39 million $ 567,483
Dec 8, 8 AM $ 0.102
-0.20%
$ 102.14 million $ 612,851
Dec 8, 7 AM $ 0.102
-0.77%
$ 102 million $ 623,278
Dec 8, 6 AM $ 0.102
+0.01%
$ 101.67 million $ 612,638
Dec 8, 5 AM $ 0.102
+0.00%
$ 101.65 million $ 610,459
Dec 8, 4 AM $ 0.102
+0.43%
$ 101.82 million $ 611,452