Kinetiq Historical Data

KNTQ Page 16
Download
Date Close Price change Market cap Trading volume
May 12, 11 PM $ 0.163
+6.16%
$ 162.82 million $ 369,585
May 12, 10 PM $ 0.156
-3.52%
$ 155.77 million $ 392,896
May 12, 9 PM $ 0.158
+7.87%
$ 158.19 million $ 422,968
May 12, 8 PM $ 0.19
+12.13%
$ 190.16 million $ 419,814
May 12, 7 PM $ 0.165
-5.39%
$ 165.48 million $ 513,296
May 12, 6 PM $ 0.242
+30.73%
$ 242.22 million $ 527,522
May 12, 5 PM $ 0.11
-21.66%
$ 110.12 million $ 590,073
May 12, 4 PM $ 0.149
+5.30%
$ 148.55 million $ 441,348
May 12, 3 PM $ 0.16
+4.34%
$ 160.3 million $ 447,239
May 12, 2 PM $ 0.147
-3.08%
$ 146.93 million $ 504,839
May 12, 1 PM $ 0.155
+2.74%
$ 155.13 million $ 504,456
May 12, 12 PM $ 0.152
+0.32%
$ 151.65 million $ 495,253
May 12, 11 AM $ 0.151
+0.02%
$ 151.24 million $ 509,542
May 12, 10 AM $ 0.152
-0.20%
$ 152.2 million $ 504,360
May 12, 9 AM $ 0.152
-0.37%
$ 152.37 million $ 486,395
May 12, 8 AM $ 0.153
+0.35%
$ 152.85 million $ 482,171
May 12, 7 AM $ 0.153
-0.71%
$ 153.14 million $ 481,426
May 12, 6 AM $ 0.154
+0.04%
$ 154.38 million $ 453,472
May 12, 5 AM $ 0.156
-0.49%
$ 156.24 million $ 513,181
May 12, 4 AM $ 0.156
+0.15%
$ 155.79 million $ 484,009
May 12, 3 AM $ 0.156
-1.06%
$ 155.91 million $ 544,719
May 12, 2 AM $ 0.158
-0.30%
$ 157.94 million $ 777,342
May 12, 1 AM $ 0.159
-0.10%
$ 159.12 million $ 800,425
May 12, 12 AM $ 0.16
+0.07%
$ 159.76 million $ 811,493
May 11, 11 PM $ 0.16
+0.17%
$ 160.01 million $ 887,383
May 11, 10 PM $ 0.16
-0.25%
$ 160.26 million $ 931,769
May 11, 9 PM $ 0.161
-1.38%
$ 160.7 million $ 969,012
May 11, 8 PM $ 0.163
-0.87%
$ 162.97 million $ 974,022
May 11, 7 PM $ 0.164
+0.58%
$ 163.88 million $ 1.05 million
May 11, 6 PM $ 0.163
+0.63%
$ 162.85 million $ 1.05 million
May 11, 5 PM $ 0.162
-0.22%
$ 162.02 million $ 1.06 million
May 11, 4 PM $ 0.162
+1.11%
$ 162.13 million $ 1.05 million
May 11, 3 PM $ 0.16
-1.47%
$ 160.2 million $ 1.07 million
May 11, 2 PM $ 0.162
+0.51%
$ 162.39 million $ 1.05 million
May 11, 1 PM $ 0.162
+0.11%
$ 161.68 million $ 1.02 million
May 11, 12 PM $ 0.163
-0.27%
$ 163.02 million $ 1.03 million
May 11, 11 AM $ 0.164
-0.33%
$ 163.55 million $ 1.05 million
May 11, 10 AM $ 0.165
-0.16%
$ 164.72 million $ 1.07 million
May 11, 9 AM $ 0.165
+0.21%
$ 164.72 million $ 1.07 million
May 11, 8 AM $ 0.164
+1.07%
$ 164.33 million $ 1.08 million
May 11, 7 AM $ 0.162
-0.43%
$ 162.33 million $ 1.06 million
May 11, 6 AM $ 0.163
+2.15%
$ 163.37 million $ 1.06 million
May 11, 5 AM $ 0.161
+0.95%
$ 161.32 million $ 1.01 million
May 11, 4 AM $ 0.158
-0.13%
$ 157.67 million $ 967,505
May 11, 3 AM $ 0.158
-10.29%
$ 158.11 million $ 921,208
May 11, 2 AM $ 0.176
-2.06%
$ 176.12 million $ 673,342
May 11, 1 AM $ 0.18
+0.07%
$ 179.66 million $ 659,472
May 11, 12 AM $ 0.18
-2.54%
$ 180.35 million $ 640,309
May 10, 11 PM $ 0.187
+1.93%
$ 187.35 million $ 581,870
May 10, 10 PM $ 0.184
+2.13%
$ 184.01 million $ 555,559