Kinetiq Historical Data

KNTQ Page 18
Download
Date Close Price change Market cap Trading volume
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
May 8, 8 PM $ 0.183
+0.66%
$ 183.38 million $ 680,550
May 8, 7 PM $ 0.183
-0.19%
$ 182.68 million $ 937,260
May 8, 6 PM $ 0.182
+0.57%
$ 182.14 million $ 945,746
May 8, 5 PM $ 0.179
+0.53%
$ 179.18 million $ 1.03 million
May 8, 4 PM $ 0.178
+1.01%
$ 178.06 million $ 1.15 million
May 8, 3 PM $ 0.175
+0.08%
$ 174.74 million $ 1.17 million
May 8, 2 PM $ 0.174
+0.17%
$ 174.23 million $ 1.18 million
May 8, 1 PM $ 0.174
+0.25%
$ 173.66 million $ 1.22 million
May 8, 12 PM $ 0.173
+0.10%
$ 173.27 million $ 1.24 million
May 8, 11 AM $ 0.174
-0.24%
$ 173.86 million $ 1.24 million
May 8, 10 AM $ 0.174
-0.14%
$ 173.72 million $ 1.19 million
May 8, 9 AM $ 0.174
-0.06%
$ 173.93 million $ 1.2 million
May 8, 8 AM $ 0.174
+0.13%
$ 173.56 million $ 1.52 million
May 8, 7 AM $ 0.174
-0.97%
$ 174.02 million $ 1.66 million
May 8, 6 AM $ 0.175
-1.45%
$ 175.17 million $ 1.81 million
May 8, 5 AM $ 0.172
+0.98%
$ 172.12 million $ 1.71 million
May 8, 4 AM $ 0.169
+0.48%
$ 169.48 million $ 1.75 million
May 8, 3 AM $ 0.169
-0.10%
$ 168.71 million $ 1.73 million
May 8, 2 AM $ 0.17
-0.81%
$ 169.74 million $ 1.73 million
May 8, 1 AM $ 0.171
-0.17%
$ 171.13 million $ 1.71 million
May 8, 12 AM $ 0.172
-0.05%
$ 171.54 million $ 1.72 million
May 7, 11 PM $ 0.17
+0.40%
$ 169.77 million $ 1.72 million
May 7, 10 PM $ 0.169
-0.60%
$ 169.13 million $ 1.73 million
May 7, 9 PM $ 0.17
+0.76%
$ 170.1 million $ 1.74 million
May 7, 8 PM $ 0.178
+7.62%
$ 177.85 million $ 1.72 million
May 7, 7 PM $ 0.164
+0.94%
$ 163.87 million $ 1.51 million
May 7, 6 PM $ 0.164
-1.57%
$ 163.56 million $ 1.53 million
May 7, 5 PM $ 0.169
-2.78%
$ 168.65 million $ 1.45 million
May 7, 4 PM $ 0.174
-3.91%
$ 173.51 million $ 1.5 million
May 7, 3 PM $ 0.181
-0.64%
$ 180.8 million $ 1.53 million
May 7, 2 PM $ 0.184
-0.92%
$ 183.52 million $ 1.54 million
May 7, 1 PM $ 0.19
-0.14%
$ 189.56 million $ 1.67 million
May 7, 12 PM $ 0.19
+0.07%
$ 189.76 million $ 2.12 million
May 7, 11 AM $ 0.189
+0.02%
$ 189.49 million $ 2.24 million
May 7, 10 AM $ 0.189
+0.17%
$ 189.29 million $ 2.36 million
May 7, 9 AM $ 0.189
+4.24%
$ 188.92 million $ 2.88 million
May 7, 8 AM $ 0.179
+4.15%
$ 178.61 million $ 2.87 million
May 7, 7 AM $ 0.174
+2.99%
$ 174.38 million $ 3.35 million
May 7, 6 AM $ 0.17
-1.45%
$ 169.52 million $ 3.75 million
May 7, 5 AM $ 0.171
-3.95%
$ 170.73 million $ 4.45 million
May 7, 4 AM $ 0.179
-0.47%
$ 179.28 million $ 5.14 million
May 7, 3 AM $ 0.181
-0.15%
$ 180.51 million $ 5.28 million
May 7, 2 AM $ 0.181
-0.40%
$ 181.1 million $ 5.31 million
May 7, 1 AM $ 0.181
-0.18%
$ 181.43 million $ 5.43 million
May 7, 12 AM $ 0.182
+0.51%
$ 181.94 million $ 5.42 million
May 6, 11 PM $ 0.183
+0.94%
$ 182.95 million $ 5.38 million
May 6, 10 PM $ 0.182
+0.66%
$ 181.5 million $ 5.38 million
May 6, 9 PM $ 0.176
+0.66%
$ 176.38 million $ 5.38 million