Kinetiq Historical Data

KNTQ Page 25
Download
Date Close Price change Market cap Trading volume
Apr 24, 5 PM $ 0.126
+0.53%
$ 125.5 million $ 353,918
Apr 24, 4 PM $ 0.125
+3.68%
$ 124.84 million $ 329,538
Apr 24, 3 PM $ 0.12
+0.35%
$ 120.38 million $ 282,519
Apr 24, 2 PM $ 0.12
-0.06%
$ 119.94 million $ 284,432
Apr 24, 1 PM $ 0.119
-0.12%
$ 118.69 million $ 272,898
Apr 24, 12 PM $ 0.118
+0.53%
$ 118.37 million $ 255,684
Apr 24, 11 AM $ 0.118
-0.05%
$ 117.61 million $ 217,240
Apr 24, 10 AM $ 0.118
-0.81%
$ 118.01 million $ 215,364
Apr 24, 9 AM $ 0.119
+0.03%
$ 119 million $ 207,386
Apr 24, 8 AM $ 0.12
+0.49%
$ 119.93 million $ 202,627
Apr 24, 7 AM $ 0.119
-0.06%
$ 119.19 million $ 189,009
Apr 24, 6 AM $ 0.119
+0.50%
$ 119.12 million $ 183,667
Apr 24, 5 AM $ 0.117
+0.48%
$ 117.22 million $ 174,089
Apr 24, 4 AM $ 0.116
-0.12%
$ 115.78 million $ 162,315
Apr 24, 3 AM $ 0.116
+0.04%
$ 115.82 million $ 145,155
Apr 24, 2 AM $ 0.115
+0.01%
$ 115.48 million $ 146,330
Apr 24, 1 AM $ 0.115
+1.08%
$ 114.94 million $ 146,715
Apr 24, 12 AM $ 0.114
+0.32%
$ 113.88 million $ 138,879
Apr 23, 11 PM $ 0.114
+0.25%
$ 113.64 million $ 141,255
Apr 23, 10 PM $ 0.113
+0.11%
$ 113.21 million $ 130,032
Apr 23, 9 PM $ 0.111
+0.38%
$ 111.28 million $ 131,071
Apr 23, 8 PM $ 0.111
+0.10%
$ 110.69 million $ 70,785
Apr 23, 7 PM $ 0.111
+0.06%
$ 110.69 million $ 77,865
Apr 23, 6 PM $ 0.11
-0.36%
$ 110.29 million $ 86,599
Apr 23, 5 PM $ 0.111
+0.19%
$ 111.12 million $ 106,371
Apr 23, 4 PM $ 0.111
+0.33%
$ 110.89 million $ 109,373
Apr 23, 3 PM $ 0.111
+0.46%
$ 110.52 million $ 107,475
Apr 23, 2 PM $ 0.11
-0.12%
$ 110.07 million $ 120,068
Apr 23, 1 PM $ 0.11
+0.12%
$ 110.07 million $ 120,243
Apr 23, 12 PM $ 0.11
-0.08%
$ 110.02 million $ 123,705
Apr 23, 11 AM $ 0.11
-0.63%
$ 109.64 million $ 129,180
Apr 23, 10 AM $ 0.111
+0.07%
$ 110.59 million $ 135,345
Apr 23, 9 AM $ 0.111
+0.24%
$ 110.58 million $ 133,726
Apr 23, 8 AM $ 0.111
+0.27%
$ 110.95 million $ 137,649
Apr 23, 7 AM $ 0.111
+0.27%
$ 111 million $ 139,786
Apr 23, 6 AM $ 0.111
-0.03%
$ 110.68 million $ 141,199
Apr 23, 5 AM $ 0.111
-0.01%
$ 110.53 million $ 140,878
Apr 23, 4 AM $ 0.111
-0.16%
$ 110.54 million $ 146,391
Apr 23, 3 AM $ 0.111
-0.27%
$ 110.57 million $ 146,359
Apr 23, 2 AM $ 0.111
-0.34%
$ 111 million $ 150,776
Apr 23, 1 AM $ 0.111
-0.08%
$ 111.31 million $ 161,217
Apr 23, 12 AM $ 0.111
+0.19%
$ 111.26 million $ 165,542
Apr 22, 11 PM $ 0.11
-0.05%
$ 110.29 million $ 165,135
Apr 22, 10 PM $ 0.11
+0.46%
$ 110.18 million $ 162,892
Apr 22, 9 PM $ 0.108
+0.62%
$ 107.94 million $ 168,066
Apr 22, 8 PM $ 0.107
+0.37%
$ 107.23 million $ 153,290
Apr 22, 7 PM $ 0.107
-0.15%
$ 106.93 million $ 151,360
Apr 22, 6 PM $ 0.107
-0.86%
$ 106.82 million $ 146,171
Apr 22, 5 PM $ 0.108
-0.57%
$ 107.69 million $ 135,911
Apr 22, 4 PM $ 0.108
+0.12%
$ 108.1 million $ 131,987