Kinetiq Historical Data

KNTQ Page 15
Download
Date Close Price change Market cap Trading volume
May 15, 12 AM $ 0.176
+2.56%
$ 175.56 million $ 1.22 million
May 14, 11 PM $ 0.175
+2.69%
$ 175.26 million $ 1.16 million
May 14, 10 PM $ 0.172
+3.54%
$ 172.01 million $ 1.09 million
May 14, 9 PM $ 0.166
+4.09%
$ 166.5 million $ 1.05 million
May 14, 8 PM $ 0.162
-0.80%
$ 161.61 million $ 1.01 million
May 14, 7 PM $ 0.162
+0.25%
$ 162.1 million $ 1 million
May 14, 6 PM $ 0.161
-0.64%
$ 161.12 million $ 1 million
May 14, 5 PM $ 0.162
-1.65%
$ 162.2 million $ 973,315
May 14, 4 PM $ 0.166
+2.31%
$ 165.76 million $ 855,809
May 14, 3 PM $ 0.161
+7.76%
$ 161.07 million $ 786,288
May 14, 2 PM $ 0.144
+1.58%
$ 144.19 million $ 665,594
May 14, 1 PM $ 0.141
+1.26%
$ 141.16 million $ 592,641
May 14, 12 PM $ 0.147
+5.07%
$ 147.16 million $ 584,674
May 14, 11 AM $ 0.141
+0.00%
$ 140.61 million $ 445,085
May 14, 10 AM $ 0.141
-0.96%
$ 140.68 million $ 429,025
May 14, 9 AM $ 0.141
+0.38%
$ 140.9 million $ 385,374
May 14, 8 AM $ 0.14
+0.39%
$ 140.45 million $ 364,948
May 14, 7 AM $ 0.14
+0.66%
$ 139.97 million $ 365,153
May 14, 6 AM $ 0.139
-0.06%
$ 138.98 million $ 362,225
May 14, 5 AM $ 0.137
+0.34%
$ 137.36 million $ 361,129
May 14, 4 AM $ 0.136
+1.68%
$ 136.35 million $ 357,205
May 14, 3 AM $ 0.135
+0.00%
$ 135.03 million $ 349,147
May 14, 2 AM $ 0.135
+0.32%
$ 135.5 million $ 361,641
May 14, 1 AM $ 0.135
-0.38%
$ 134.96 million $ 378,115
May 14, 12 AM $ 0.135
-0.40%
$ 135.43 million $ 380,626
May 13, 11 PM $ 0.136
+0.10%
$ 135.97 million $ 393,473
May 13, 10 PM $ 0.136
-1.10%
$ 136.02 million $ 391,267
May 13, 9 PM $ 0.141
-0.42%
$ 140.58 million $ 374,595
May 13, 8 PM $ 0.141
+0.68%
$ 141.4 million $ 342,121
May 13, 7 PM $ 0.141
+0.77%
$ 141.04 million $ 336,119
May 13, 6 PM $ 0.14
-0.06%
$ 139.91 million $ 334,653
May 13, 5 PM $ 0.139
-0.66%
$ 138.93 million $ 335,227
May 13, 4 PM $ 0.14
+3.84%
$ 139.96 million $ 345,110
May 13, 3 PM $ 0.135
-3.88%
$ 135.26 million $ 330,102
May 13, 2 PM $ 0.141
-0.86%
$ 141.16 million $ 280,892
May 13, 1 PM $ 0.142
-3.95%
$ 142.38 million $ 273,244
May 13, 12 PM $ 0.149
-0.31%
$ 148.55 million $ 200,938
May 13, 11 AM $ 0.149
-0.22%
$ 149.24 million $ 194,206
May 13, 10 AM $ 0.15
-0.68%
$ 149.6 million $ 208,805
May 13, 9 AM $ 0.151
+0.05%
$ 151.24 million $ 234,409
May 13, 8 AM $ 0.151
+0.03%
$ 150.98 million $ 242,052
May 13, 7 AM $ 0.149
+4.34%
$ 149.36 million $ 270,267
May 13, 6 AM $ 0.148
+4.79%
$ 147.85 million $ 292,309
May 13, 5 AM $ 0.15
-1.44%
$ 150.31 million $ 297,080
May 13, 4 AM $ 0.152
-3.23%
$ 151.92 million $ 371,466
May 13, 3 AM $ 0.156
-5.34%
$ 155.75 million $ 398,250
May 13, 2 AM $ 0.172
-8.61%
$ 172.31 million $ 435,760
May 13, 1 AM $ 0.14
-2.55%
$ 140 million $ 483,513
May 13, 12 AM $ 0.144
-5.38%
$ 144.17 million $ 367,763
May 12, 11 PM $ 0.163
+6.16%
$ 162.82 million $ 369,585