快手 Historical Data

快手 Page 5
Download
Date Close Price change Market cap Trading volume
Dec 12, 12 PM $ 0.0000161
+11.31%
$ 16,145 $ 33,679
Dec 12, 5 AM $ 0.000015
+0.00%
$ 14,967 $ 33,068
Dec 12, 4 AM $ 0.0000149
+1.17%
$ 14,869 $ 33,239
Dec 12, 1 AM $ 0.0000129
-3.66%
$ 12,893 $ 32,262
Dec 12, 12 AM $ 0.0000143
+8.36%
$ 14,325 $ 31,868
Dec 11, 3 PM $ 0.000012
+1.03%
$ 12,021 $ 30,920
Dec 11, 2 PM $ 0.0000128
+5.10%
$ 12,774 $ 30,471
Dec 11, 1 PM $ 0.0000138
-0.58%
$ 13,778 $ 30,003
Dec 11, 12 PM $ 0.000014
-11.41%
$ 14,802 $ 29,842
Dec 11, 4 AM $ 0.0000169
+0.00%
$ 16,873 $ 29,195
Dec 11, 3 AM $ 0.0000169
+0.00%
$ 16,874 $ 28,989
Dec 10, 8 PM $ 0.0000173
+0.00%
$ 17,318 $ 30,405
Dec 10, 7 PM $ 0.0000173
+0.00%
$ 17,281 $ 29,945
Dec 10, 5 PM $ 0.0000176
+0.00%
$ 17,577 $ 29,984
Dec 10, 4 PM $ 0.0000173
+0.00%
$ 17,316 $ 29,627
Dec 10, 3 PM $ 0.0000176
+0.00%
$ 17,646 $ 29,516
Dec 10, 1 PM $ 0.0000172
+0.00%
$ 17,212 $ 29,477
Dec 10, 12 PM $ 0.0000167
-3.03%
$ 16,735 $ 29,249
Dec 10, 11 AM $ 0.0000185
-1.70%
$ 18,490 $ 27,682
Dec 10, 10 AM $ 0.0000187
+1.02%
$ 18,744 $ 27,830
Dec 10, 8 AM $ 0.0000184
+0.68%
$ 18,425 $ 27,779
Dec 10, 7 AM $ 0.0000186
+0.71%
$ 18,567 $ 27,477
Dec 10, 6 AM $ 0.0000185
-1.64%
$ 18,545 $ 27,553
Dec 10, 5 AM $ 0.0000194
-7.81%
$ 19,408 $ 27,284
Dec 10, 4 AM $ 0.0000215
+19.05%
$ 21,487 $ 25,621
Dec 10, 3 AM $ 0.0000181
+6.73%
$ 18,092 $ 23,984
Dec 10, 2 AM $ 0.0000169
+6.17%
$ 16,886 $ 23,547
Dec 10, 1 AM $ 0.0000159
+1.34%
$ 15,858 $ 23,316
Dec 10, 12 AM $ 0.0000157
+0.00%
$ 15,685 $ 23,396
Dec 9, 10 PM $ 0.0000157
+2.73%
$ 15,685 $ 23,514
Dec 9, 6 PM $ 0.0000154
+0.00%
$ 15,377 $ 23,628
Dec 9, 5 PM $ 0.0000155
+1.13%
$ 15,453 $ 23,539
Dec 9, 4 PM $ 0.0000149
+0.00%
$ 14,944 $ 22,903
Dec 9, 3 PM $ 0.0000149
+2.65%
$ 14,938 $ 22,275
Dec 9, 1 PM $ 0.0000147
-0.27%
$ 14,678 $ 22,119
Dec 9, 11 AM $ 0.0000147
+15.36%
$ 14,732 $ 22,177
Dec 9, 10 AM $ 0.0000126
+4.29%
$ 12,637 $ 21,591
Dec 9, 9 AM $ 0.0000121
-1.80%
$ 12,081 $ 21,390
Dec 9, 6 AM $ 0.000012
+0.89%
$ 11,965 $ 21,212
Dec 9, 2 AM $ 0.0000109
+0.00%
$ 10,938 $ 21,068
Dec 9, 12 AM $ 0.0000114
+0.00%
$ 11,438 $ 20,979
Dec 8, 4 PM $ 0.0000117
-1.36%
$ 11,711 $ 20,952
Dec 8, 3 PM $ 0.0000119
+0.00%
$ 11,855 $ 21,083
Dec 8, 1 PM $ 0.000012
+0.00%
$ 11,969 $ 21,275
Dec 8, 12 PM $ 0.000012
+0.17%
$ 11,954 $ 21,131
Dec 8, 11 AM $ 0.0000119
+0.78%
$ 11,880 $ 21,114
Dec 8, 10 AM $ 0.0000114
+0.00%
$ 11,393 $ 21,049
Dec 8, 7 AM $ 0.0000111
+0.00%
$ 11,059 $ 20,823
Dec 8, 6 AM $ 0.0000108
+0.40%
$ 10,841 $ 20,733
Dec 8, 5 AM $ 0.0000108
-2.53%
$ 10,803 $ 20,672