Kinetiq Historical Data

KNTQ Page 17
Download
Date Close Price change Market cap Trading volume
May 10, 10 PM $ 0.184
+2.13%
$ 184.01 million $ 555,559
May 10, 9 PM $ 0.179
+0.86%
$ 179.06 million $ 541,109
May 10, 8 PM $ 0.184
-2.16%
$ 183.74 million $ 520,146
May 10, 7 PM $ 0.188
+0.33%
$ 187.99 million $ 436,835
May 10, 6 PM $ 0.187
+1.04%
$ 186.6 million $ 457,371
May 10, 5 PM $ 0.185
+0.99%
$ 184.65 million $ 464,217
May 10, 4 PM $ 0.184
-0.01%
$ 183.52 million $ 504,090
May 10, 3 PM $ 0.183
+0.01%
$ 183.32 million $ 495,962
May 10, 2 PM $ 0.183
+0.03%
$ 183.24 million $ 498,709
May 10, 1 PM $ 0.184
-0.35%
$ 184.23 million $ 592,399
May 10, 12 PM $ 0.187
-0.37%
$ 186.59 million $ 640,657
May 10, 11 AM $ 0.187
+0.29%
$ 186.53 million $ 636,545
May 10, 10 AM $ 0.185
+0.34%
$ 184.75 million $ 620,264
May 10, 9 AM $ 0.184
-0.11%
$ 183.73 million $ 621,936
May 10, 8 AM $ 0.183
+0.18%
$ 183.28 million $ 626,076
May 10, 7 AM $ 0.183
+0.88%
$ 183.08 million $ 646,532
May 10, 6 AM $ 0.181
+0.28%
$ 181.47 million $ 672,735
May 10, 5 AM $ 0.181
-0.11%
$ 181.06 million $ 742,799
May 10, 4 AM $ 0.181
-0.54%
$ 180.55 million $ 764,752
May 10, 3 AM $ 0.179
-0.15%
$ 178.6 million $ 844,748
May 10, 2 AM $ 0.179
+0.58%
$ 178.9 million $ 1.03 million
May 10, 1 AM $ 0.178
-0.49%
$ 177.67 million $ 1.23 million
May 10, 12 AM $ 0.178
-0.71%
$ 178.4 million $ 1.35 million
May 9, 11 PM $ 0.181
+0.19%
$ 181.01 million $ 1.46 million
May 9, 10 PM $ 0.179
+0.32%
$ 178.85 million $ 1.44 million
May 9, 9 PM $ 0.178
+0.08%
$ 178 million $ 1.44 million
May 9, 8 PM $ 0.178
+0.12%
$ 177.71 million $ 1.44 million
May 9, 7 PM $ 0.178
+0.21%
$ 178.49 million $ 1.43 million
May 9, 6 PM $ 0.179
-0.69%
$ 178.61 million $ 1.42 million
May 9, 5 PM $ 0.181
-1.11%
$ 180.95 million $ 1.39 million
May 9, 4 PM $ 0.185
-0.62%
$ 184.88 million $ 1.35 million
May 9, 3 PM $ 0.186
-0.53%
$ 186.12 million $ 1.39 million
May 9, 2 PM $ 0.19
-1.82%
$ 189.6 million $ 1.41 million
May 9, 1 PM $ 0.192
-1.83%
$ 192.18 million $ 1.31 million
May 9, 12 PM $ 0.196
+1.21%
$ 196.11 million $ 1.25 million
May 9, 11 AM $ 0.194
+0.12%
$ 193.79 million $ 1.21 million
May 9, 10 AM $ 0.194
-0.53%
$ 194.07 million $ 1.27 million
May 9, 9 AM $ 0.196
-0.25%
$ 196.24 million $ 1.25 million
May 9, 8 AM $ 0.197
-1.03%
$ 196.51 million $ 1.24 million
May 9, 7 AM $ 0.202
-0.34%
$ 202.4 million $ 1.22 million
May 9, 6 AM $ 0.206
-1.05%
$ 205.6 million $ 1.2 million
May 9, 5 AM $ 0.208
-0.38%
$ 207.86 million $ 1.27 million
May 9, 4 AM $ 0.209
+0.03%
$ 208.58 million $ 1.3 million
May 9, 3 AM $ 0.209
-3.72%
$ 208.74 million $ 1.25 million
May 9, 2 AM $ 0.222
+3.94%
$ 221.66 million $ 1.02 million
May 9, 1 AM $ 0.208
+3.30%
$ 208.1 million $ 829,854
May 9, 12 AM $ 0.186
+0.53%
$ 185.52 million $ 663,484
May 8, 11 PM $ 0.185
+0.19%
$ 184.52 million $ 613,040
May 8, 10 PM $ 0.184
+0.50%
$ 183.54 million $ 612,482
May 8, 9 PM $ 0.182
-0.39%
$ 182.38 million $ 599,381