Kinetiq Historical Data

KNTQ Page 51
Download
Date Close Price change Market cap Trading volume
Mar 2, 6 PM $ 0.169
+0.52%
$ 169.32 million $ 1.26 million
Mar 2, 5 PM $ 0.174
+1.95%
$ 173.82 million $ 1.25 million
Mar 2, 4 PM $ 0.17
+0.89%
$ 169.88 million $ 1.21 million
Mar 2, 3 PM $ 0.164
+2.16%
$ 164.24 million $ 1.15 million
Mar 2, 2 PM $ 0.159
+2.08%
$ 159.12 million $ 1.06 million
Mar 2, 1 PM $ 0.156
-0.98%
$ 155.83 million $ 1.06 million
Mar 2, 12 PM $ 0.157
+1.38%
$ 157.21 million $ 1.05 million
Mar 2, 11 AM $ 0.155
+1.05%
$ 154.64 million $ 1.04 million
Mar 2, 10 AM $ 0.156
-3.24%
$ 155.51 million $ 1.04 million
Mar 2, 9 AM $ 0.163
+0.15%
$ 162.75 million $ 928,002
Mar 2, 8 AM $ 0.164
-2.91%
$ 163.67 million $ 982,408
Mar 2, 7 AM $ 0.17
-0.32%
$ 169.8 million $ 929,291
Mar 2, 6 AM $ 0.17
+1.11%
$ 170.2 million $ 892,340
Mar 2, 5 AM $ 0.17
-2.10%
$ 169.85 million $ 852,226
Mar 2, 4 AM $ 0.172
+5.14%
$ 171.78 million $ 710,013
Mar 2, 3 AM $ 0.163
+2.99%
$ 162.82 million $ 556,859
Mar 2, 2 AM $ 0.159
+5.69%
$ 158.54 million $ 507,267
Mar 2, 1 AM $ 0.151
+1.69%
$ 150.77 million $ 430,913
Mar 2, 12 AM $ 0.148
+0.12%
$ 148.22 million $ 405,152
Mar 1, 11 PM $ 0.144
+0.61%
$ 143.99 million $ 404,115
Mar 1, 10 PM $ 0.143
-0.84%
$ 142.7 million $ 400,526
Mar 1, 9 PM $ 0.144
+0.38%
$ 143.82 million $ 405,571
Mar 1, 8 PM $ 0.144
-0.50%
$ 143.97 million $ 406,904
Mar 1, 7 PM $ 0.144
+0.66%
$ 144.13 million $ 415,771
Mar 1, 6 PM $ 0.143
-0.31%
$ 143.03 million $ 430,571
Mar 1, 5 PM $ 0.144
+1.20%
$ 144.42 million $ 482,667
Mar 1, 4 PM $ 0.142
-0.10%
$ 142.03 million $ 529,827
Mar 1, 3 PM $ 0.142
+2.33%
$ 142.02 million $ 535,149
Mar 1, 2 PM $ 0.14
+0.87%
$ 139.76 million $ 527,788
Mar 1, 1 PM $ 0.141
+0.45%
$ 140.62 million $ 508,813
Mar 1, 12 PM $ 0.141
-0.25%
$ 140.82 million $ 497,451
Mar 1, 11 AM $ 0.141
+0.30%
$ 141.26 million $ 493,106
Mar 1, 10 AM $ 0.141
+0.29%
$ 140.61 million $ 494,220
Mar 1, 9 AM $ 0.142
+2.43%
$ 141.71 million $ 478,639
Mar 1, 8 AM $ 0.139
+0.68%
$ 138.85 million $ 425,829
Mar 1, 7 AM $ 0.138
+0.09%
$ 137.77 million $ 423,549
Mar 1, 6 AM $ 0.138
-0.17%
$ 138.4 million $ 437,710
Mar 1, 5 AM $ 0.138
+0.53%
$ 138.19 million $ 443,706
Mar 1, 4 AM $ 0.137
-2.01%
$ 137.28 million $ 444,935
Mar 1, 3 AM $ 0.139
+1.43%
$ 139.2 million $ 425,571
Mar 1, 2 AM $ 0.137
-1.12%
$ 137.02 million $ 405,424
Mar 1, 1 AM $ 0.139
-3.16%
$ 139.43 million $ 387,042
Mar 1, 12 AM $ 0.145
+1.73%
$ 144.59 million $ 351,761
Feb 28, 11 PM $ 0.141
-0.18%
$ 140.66 million $ 318,289
Feb 28, 10 PM $ 0.14
+0.94%
$ 140.44 million $ 316,966
Feb 28, 9 PM $ 0.138
+0.33%
$ 138.35 million $ 312,125
Feb 28, 8 PM $ 0.138
+1.13%
$ 138.47 million $ 300,517
Feb 28, 7 PM $ 0.137
+0.35%
$ 137.38 million $ 277,811
Feb 28, 6 PM $ 0.135
+1.63%
$ 134.91 million $ 266,719
Feb 28, 5 PM $ 0.131
+2.40%
$ 130.99 million $ 234,792