快手 Historical Data

快手 Page 6
Download
Date Close Price change Market cap Trading volume
Dec 8, 4 AM $ 0.0000107
+0.00%
$ 10,734 $ 20,543
Dec 8, 1 AM $ 0.0000119
+0.00%
$ 11,924 $ 20,136
Dec 8, 12 AM $ 0.0000121
+0.00%
$ 12,131 $ 20,036
Dec 7, 9 PM $ 0.0000123
+0.00%
$ 12,349 $ 20,067
Dec 7, 5 PM $ 0.0000125
+1.96%
$ 12,490 $ 19,870
Dec 7, 2 PM $ 0.000012
-2.02%
$ 12,010 $ 19,411
Dec 7, 1 PM $ 0.000012
-1.53%
$ 11,979 $ 19,408
Dec 7, 11 AM $ 0.0000122
+2.96%
$ 12,175 $ 19,357
Dec 7, 10 AM $ 0.0000119
-4.95%
$ 11,920 $ 19,329
Dec 7, 9 AM $ 0.0000125
-3.96%
$ 12,527 $ 19,062
Dec 7, 8 AM $ 0.0000132
+0.00%
$ 13,197 $ 18,896
Dec 7, 6 AM $ 0.0000134
+0.00%
$ 13,364 $ 18,976
Dec 7, 4 AM $ 0.0000134
+2.11%
$ 13,390 $ 18,839
Dec 7, 3 AM $ 0.0000131
+0.00%
$ 13,103 $ 18,606
Dec 7, 2 AM $ 0.0000131
+0.21%
$ 13,058 $ 18,570
Dec 7, 1 AM $ 0.000013
-1.17%
$ 12,996 $ 18,523
Dec 6, 7 PM $ 0.0000137
-0.33%
$ 13,709 $ 18,302
Dec 6, 6 PM $ 0.0000138
+0.27%
$ 13,816 $ 18,295
Dec 6, 5 PM $ 0.000014
+0.73%
$ 14,044 $ 18,248
Dec 6, 4 PM $ 0.0000137
-1.92%
$ 13,665 $ 18,024
Dec 6, 3 PM $ 0.0000137
+1.95%
$ 13,739 $ 17,892
Dec 6, 2 PM $ 0.0000134
+0.33%
$ 13,362 $ 16,043
Dec 6, 1 PM $ 0.0000133
-0.72%
$ 13,295 $ 15,925
Dec 6, 12 PM $ 0.0000133
-9.36%
$ 13,332 $ 15,800
Dec 6, 11 AM $ 0.0000147
+3.31%
$ 14,666 $ 16,008
Dec 6, 10 AM $ 0.0000142
+0.29%
$ 14,196 $ 15,986
Dec 6, 9 AM $ 0.0000147
-9.58%
$ 14,657 $ 15,830
Dec 6, 8 AM $ 0.0000159
+0.00%
$ 15,867 $ 13,631
Dec 6, 7 AM $ 0.0000159
-0.23%
$ 16,021 $ 13,722
Dec 6, 6 AM $ 0.0000163
-2.34%
$ 16,253 $ 13,604
Dec 6, 5 AM $ 0.0000167
-11.34%
$ 16,464 $ 13,485
Dec 6, 4 AM $ 0.0000188
+10.99%
$ 18,761 $ 12,834
Dec 6, 3 AM $ 0.0000165
-2.95%
$ 16,516 $ 12,368
Dec 6, 2 AM $ 0.000017
+5.53%
$ 16,999 $ 12,189
Dec 6, 1 AM $ 0.0000166
+3.88%
$ 16,644 $ 11,864
Dec 5, 11 PM $ 0.000016
+2.07%
$ 15,986 $ 11,517
Dec 5, 10 PM $ 0.0000153
+0.00%
$ 15,346 $ 11,378
Dec 5, 9 PM $ 0.0000153
-3.65%
$ 15,338 $ 11,370
Dec 5, 8 PM $ 0.0000166
+0.00%
$ 16,624 $ 11,033
Dec 5, 7 PM $ 0.0000172
-1.41%
$ 17,235 $ 10,946
Dec 5, 6 PM $ 0.0000175
+0.00%
$ 17,518 $ 10,865
Dec 5, 4 PM $ 0.0000172
+0.39%
$ 17,183 $ 10,837
Dec 5, 3 PM $ 0.0000171
-10.60%
$ 17,082 $ 10,887
Dec 5, 2 PM $ 0.0000192
+0.00%
$ 19,185 $ 10,257
Dec 5, 1 PM $ 0.0000195
+0.29%
$ 19,536 $ 10,275
Dec 5, 12 PM $ 0.0000192
+2.02%
$ 19,181 $ 10,067
Dec 5, 11 AM $ 0.0000188
-0.45%
$ 18,791 $ 8,601
Dec 5, 9 AM $ 0.0000196
+3.57%
$ 19,612 $ 232,428
Dec 5, 8 AM $ 0.0000189
-0.38%
$ 18,932 $ 232,996
Dec 5, 7 AM $ 0.0000191
+4.25%
$ 19,064 $ 233,719