快手 Historical Data

快手 Page 3
Download
Date Close Price change Market cap Trading volume
Dec 25, 3 PM $ 0.0000108
-1.85%
$ 10,756 $ 79,542
Dec 25, 12 PM $ 0.000011
+0.59%
$ 10,968 $ 79,567
Dec 25, 11 AM $ 0.0000109
+0.53%
$ 10,922 $ 79,728
Dec 25, 9 AM $ 0.0000112
-2.88%
$ 11,218 $ 79,739
Dec 25, 8 AM $ 0.0000115
+0.44%
$ 11,542 $ 79,850
Dec 25, 1 AM $ 0.0000115
+0.00%
$ 11,506 $ 79,808
Dec 25, 12 AM $ 0.0000116
+0.00%
$ 11,625 $ 80,101
Dec 24, 7 PM $ 0.0000111
+6.50%
$ 11,142 $ 79,975
Dec 24, 6 PM $ 0.0000104
+0.17%
$ 10,435 $ 79,829
Dec 24, 5 PM $ 0.0000104
-3.76%
$ 10,430 $ 79,867
Dec 24, 4 PM $ 0.0000106
-16.64%
$ 10,619 $ 79,137
Dec 24, 3 PM $ 0.0000127
+0.14%
$ 12,677 $ 78,207
Dec 24, 1 PM $ 0.0000128
-0.26%
$ 12,832 $ 77,968
Dec 24, 12 PM $ 0.0000129
+0.68%
$ 12,934 $ 77,937
Dec 24, 10 AM $ 0.0000127
-0.02%
$ 12,724 $ 77,182
Dec 24, 7 AM $ 0.0000126
-0.27%
$ 12,600 $ 77,563
Dec 24, 6 AM $ 0.0000127
-3.71%
$ 12,657 $ 77,626
Dec 24, 5 AM $ 0.000014
+1.20%
$ 13,971 $ 77,149
Dec 24, 4 AM $ 0.0000141
+5.85%
$ 14,146 $ 77,848
Dec 24, 3 AM $ 0.0000136
-4.53%
$ -- $ 77,594
Dec 24, 2 AM $ 0.0000137
-12.04%
$ 13,677 $ 77,052
Dec 24, 1 AM $ 0.0000158
+35.95%
$ 15,800 $ 76,495
Dec 24, 12 AM $ 0.0000116
+3.49%
$ 11,622 $ 75,690
Dec 23, 11 PM $ 0.0000112
-0.51%
$ 11,217 $ 74,564
Dec 23, 10 PM $ 0.0000119
+0.00%
$ 11,919 $ 74,817
Dec 23, 9 PM $ 0.0000122
+0.00%
$ 12,201 $ 75,093
Dec 23, 7 PM $ 0.0000118
+3.57%
$ 11,836 $ 74,954
Dec 23, 6 PM $ 0.0000114
+4.91%
$ 11,433 $ 74,723
Dec 23, 5 PM $ 0.0000109
-3.22%
$ 10,882 $ 74,904
Dec 23, 4 PM $ 0.0000112
-17.88%
$ 11,235 $ 76,169
Dec 23, 3 PM $ 0.0000133
+1.75%
$ 13,280 $ 78,818
Dec 23, 2 PM $ 0.0000129
+5.14%
$ 12,914 $ 79,265
Dec 23, 1 PM $ 0.0000124
+1.44%
$ 12,413 $ 78,964
Dec 23, 12 PM $ 0.0000122
+3.61%
$ 12,183 $ 77,694
Dec 23, 11 AM $ 0.0000123
-15.23%
$ 12,319 $ 77,630
Dec 23, 10 AM $ 0.0000145
-12.01%
$ 14,549 $ 75,299
Dec 23, 9 AM $ 0.0000163
-0.53%
$ 16,348 $ 74,700
Dec 23, 8 AM $ 0.0000163
+3.08%
$ 16,339 $ 74,451
Dec 23, 7 AM $ 0.0000161
+1.02%
$ 16,063 $ 74,041
Dec 23, 6 AM $ 0.0000159
-2.88%
$ 15,883 $ 73,666
Dec 23, 5 AM $ 0.0000165
-19.11%
$ 16,453 $ 72,560
Dec 23, 4 AM $ 0.0000203
+2.24%
$ 20,308 $ 71,506
Dec 23, 3 AM $ 0.0000203
-12.40%
$ 20,280 $ 70,366
Dec 23, 2 AM $ 0.0000227
+10.91%
$ 22,707 $ 68,722
Dec 23, 1 AM $ 0.0000196
-21.30%
$ 19,641 $ 67,283
Dec 23, 12 AM $ 0.000025
-11.04%
$ 24,974 $ 65,251
Dec 22, 11 PM $ 0.0000281
-2.21%
$ 28,108 $ 64,496
Dec 22, 10 PM $ 0.0000294
-7.93%
$ 29,369 $ 64,126
Dec 22, 9 PM $ 0.0000319
-24.13%
$ 31,873 $ 63,394
Dec 22, 8 PM $ 0.0000402
-4.17%
$ 40,236 $ 60,992