Kinetiq Historical Data

KNTQ Page 7
Download
Date Close Price change Market cap Trading volume
May 31, 7 AM $ 0.244
-0.28%
$ 243.77 million $ 2.69 million
May 31, 6 AM $ 0.246
+2.75%
$ 245.73 million $ 2.62 million
May 31, 5 AM $ 0.237
+0.68%
$ 237.15 million $ 2.2 million
May 31, 4 AM $ 0.233
+1.49%
$ 232.91 million $ 2.18 million
May 31, 3 AM $ 0.226
+1.03%
$ 225.81 million $ 2.04 million
May 31, 2 AM $ 0.223
+0.05%
$ 223.4 million $ 1.94 million
May 31, 1 AM $ 0.225
+2.18%
$ 224.83 million $ 1.89 million
May 31, 12 AM $ 0.223
+1.31%
$ 223.22 million $ 1.8 million
May 30, 11 PM $ 0.219
+0.57%
$ 218.74 million $ 1.72 million
May 30, 10 PM $ 0.218
-0.91%
$ 218.14 million $ 1.68 million
May 30, 9 PM $ 0.221
+0.93%
$ 220.65 million $ 1.58 million
May 30, 8 PM $ 0.22
-0.60%
$ 219.69 million $ 1.54 million
May 30, 7 PM $ 0.221
+1.76%
$ 221.33 million $ 1.47 million
May 30, 6 PM $ 0.217
-0.24%
$ 216.83 million $ 1.33 million
May 30, 5 PM $ 0.214
+2.38%
$ 214 million $ 1.22 million
May 30, 4 PM $ 0.213
-0.08%
$ 213.12 million $ 1.13 million
May 30, 3 PM $ 0.213
-2.63%
$ 213 million $ 1.28 million
May 30, 2 PM $ 0.219
-0.39%
$ 219.38 million $ 1.34 million
May 30, 1 PM $ 0.22
+0.08%
$ 219.68 million $ 1.43 million
May 30, 12 PM $ 0.22
+1.18%
$ 219.53 million $ 1.37 million
May 30, 11 AM $ 0.214
-0.60%
$ 214.02 million $ 1.28 million
May 30, 10 AM $ 0.214
+0.00%
$ 213.51 million $ 1.27 million
May 30, 9 AM $ 0.216
-0.04%
$ 216 million $ 1.25 million
May 30, 8 AM $ 0.216
-0.05%
$ 216.06 million $ 1.22 million
May 30, 7 AM $ 0.217
+0.20%
$ 216.68 million $ 1.25 million
May 30, 6 AM $ 0.215
-0.18%
$ 215.29 million $ 1.28 million
May 30, 5 AM $ 0.212
+1.56%
$ 211.52 million $ 1.21 million
May 30, 4 AM $ 0.208
-0.45%
$ 208.05 million $ 1.25 million
May 30, 3 AM $ 0.209
+0.62%
$ 208.8 million $ 1.27 million
May 30, 2 AM $ 0.207
+0.11%
$ 207.32 million $ 1.34 million
May 30, 1 AM $ 0.207
+1.13%
$ 206.7 million $ 1.36 million
May 30, 12 AM $ 0.204
-0.21%
$ 204.21 million $ 1.39 million
May 29, 11 PM $ 0.205
-0.77%
$ 204.56 million $ 1.43 million
May 29, 10 PM $ 0.206
-0.01%
$ 206.11 million $ 1.43 million
May 29, 9 PM $ 0.204
-2.00%
$ 204.04 million $ 1.46 million
May 29, 8 PM $ 0.208
-1.35%
$ 208.15 million $ 1.45 million
May 29, 7 PM $ 0.211
+0.32%
$ 211 million $ 1.49 million
May 29, 6 PM $ 0.21
-0.96%
$ 210.5 million $ 1.5 million
May 29, 5 PM $ 0.214
+0.24%
$ 213.51 million $ 1.52 million
May 29, 4 PM $ 0.215
+5.59%
$ 215.5 million $ 1.42 million
May 29, 3 PM $ 0.197
+0.00%
$ 197.27 million $ 1.06 million
May 29, 2 PM $ 0.196
+1.92%
$ 196.2 million $ 1.04 million
May 29, 1 PM $ 0.191
+0.36%
$ 190.99 million $ 948,276
May 29, 12 PM $ 0.19
-0.25%
$ 190.32 million $ 962,991
May 29, 11 AM $ 0.192
-0.85%
$ 191.65 million $ 984,550
May 29, 10 AM $ 0.193
-0.82%
$ 193.33 million $ 997,031
May 29, 9 AM $ 0.195
+0.16%
$ 195 million $ 1.05 million
May 29, 8 AM $ 0.196
+1.71%
$ 196.15 million $ 1.04 million
May 29, 7 AM $ 0.192
+1.12%
$ 192.44 million $ 1.01 million
May 29, 6 AM $ 0.189
+0.22%
$ 188.76 million $ 973,233