Kinetiq Historical Data

KNTQ Page 81
Download
Date Close Price change Market cap Trading volume
Jan 2, 3 PM $ 0.0546
-0.23%
$ 54.58 million $ 255,241
Jan 2, 2 PM $ 0.0532
+0.32%
$ 53.23 million $ 262,451
Jan 2, 1 PM $ 0.053
-0.98%
$ 53 million $ 259,712
Jan 2, 12 PM $ 0.0535
-2.39%
$ 53.46 million $ 262,410
Jan 2, 11 AM $ 0.0537
-2.82%
$ 53.74 million $ 268,625
Jan 2, 10 AM $ 0.0559
+0.14%
$ 55.92 million $ 263,351
Jan 2, 9 AM $ 0.0557
-0.16%
$ 55.71 million $ 226,250
Jan 2, 8 AM $ 0.0554
-0.17%
$ 55.41 million $ 222,617
Jan 2, 7 AM $ 0.056
-0.15%
$ 56 million $ 252,460
Jan 2, 6 AM $ 0.0561
+0.37%
$ 56.07 million $ 262,337
Jan 2, 5 AM $ 0.0559
+0.66%
$ 55.88 million $ 280,978
Jan 2, 4 AM $ 0.0557
+1.19%
$ 55.73 million $ 282,223
Jan 2, 3 AM $ 0.0551
-1.33%
$ 55.07 million $ 281,420
Jan 2, 2 AM $ 0.0559
-0.42%
$ 55.87 million $ 285,352
Jan 2, 1 AM $ 0.0555
+0.95%
$ 55.52 million $ 293,894
Jan 2, 12 AM $ 0.0551
-0.84%
$ 55.13 million $ 306,549
Jan 1, 11 PM $ 0.0558
-0.26%
$ 55.8 million $ 311,338
Jan 1, 10 PM $ 0.0564
+1.01%
$ 56.41 million $ 304,828
Jan 1, 9 PM $ 0.0558
-2.41%
$ 55.77 million $ 301,448
Jan 1, 8 PM $ 0.0569
-2.04%
$ 56.88 million $ 248,781
Jan 1, 7 PM $ 0.0583
-1.57%
$ 58.31 million $ 253,363
Jan 1, 6 PM $ 0.0586
-1.30%
$ 58.55 million $ 259,550
Jan 1, 5 PM $ 0.059
+0.13%
$ 59.02 million $ 277,870
Jan 1, 4 PM $ 0.0584
-1.08%
$ 58.37 million $ 304,270
Jan 1, 3 PM $ 0.06
-1.68%
$ 60.03 million $ 320,552
Jan 1, 2 PM $ 0.0613
+0.50%
$ 61.33 million $ 324,847
Jan 1, 1 PM $ 0.0616
+0.68%
$ 61.6 million $ 339,511
Jan 1, 12 PM $ 0.0612
-0.78%
$ 61.24 million $ 356,666
Jan 1, 11 AM $ 0.0615
+0.54%
$ 61.46 million $ 371,129
Jan 1, 10 AM $ 0.061
-0.01%
$ 61.04 million $ 366,372
Jan 1, 9 AM $ 0.0612
-0.02%
$ 61.24 million $ 370,816
Jan 1, 8 AM $ 0.0617
+1.09%
$ 61.67 million $ 376,239
Jan 1, 7 AM $ 0.0609
+0.03%
$ 60.89 million $ 362,232
Jan 1, 6 AM $ 0.0606
+0.80%
$ 60.61 million $ 358,356
Jan 1, 5 AM $ 0.0595
-0.35%
$ 59.45 million $ 401,488
Jan 1, 4 AM $ 0.0592
-0.54%
$ 59.24 million $ 408,929
Jan 1, 3 AM $ 0.059
-1.50%
$ 59 million $ 405,167
Jan 1, 2 AM $ 0.0586
-2.02%
$ 58.65 million $ 405,172
Jan 1, 1 AM $ 0.06
+2.60%
$ 59.95 million $ 400,664
Jan 1, 12 AM $ 0.0587
+0.41%
$ 58.67 million $ 387,332
Dec 31, 11 PM $ 0.0585
+0.71%
$ 58.47 million $ 385,968
Dec 31, 10 PM $ 0.0592
-0.40%
$ 59.16 million $ 389,325
Dec 31, 9 PM $ 0.0593
+0.21%
$ 59.33 million $ 389,221
Dec 31, 8 PM $ 0.0599
-0.86%
$ 59.87 million $ 402,451
Dec 31, 7 PM $ 0.0598
-0.09%
$ 59.75 million $ 386,635
Dec 31, 6 PM $ 0.061
+0.77%
$ 61 million $ 375,084
Dec 31, 5 PM $ 0.0613
-2.16%
$ 61.25 million $ 357,597
Dec 31, 4 PM $ 0.0622
-0.15%
$ 62.2 million $ 378,610
Dec 31, 3 PM $ 0.0626
+0.22%
$ 62.62 million $ 391,474
Dec 31, 2 PM $ 0.0633
+0.48%
$ 63.35 million $ 383,373