快手 Historical Data

快手 Page 7
Download
Date Close Price change Market cap Trading volume
Dec 5, 6 AM $ 0.0000179
+0.24%
$ 17,932 $ 232,947
Dec 5, 5 AM $ 0.0000177
-1.47%
$ 17,721 $ 233,029
Dec 5, 4 AM $ 0.0000191
-4.49%
$ 19,352 $ 233,206
Dec 5, 3 AM $ 0.0000199
+3.81%
$ 19,870 $ 232,823
Dec 5, 2 AM $ 0.0000192
+16.00%
$ 19,158 $ 232,457
Dec 5, 1 AM $ 0.0000163
+0.37%
$ 16,301 $ 231,936
Dec 5, 12 AM $ 0.0000161
+0.78%
$ 16,099 $ 232,136
Dec 4, 11 PM $ 0.0000168
+1.81%
$ 16,760 $ 230,674
Dec 4, 10 PM $ 0.0000164
+0.00%
$ 16,444 $ 230,783
Dec 4, 9 PM $ 0.0000164
+7.05%
$ 16,395 $ 230,162
Dec 4, 8 PM $ 0.000016
-2.62%
$ 15,987 $ 228,451
Dec 4, 7 PM $ 0.0000174
-2.99%
$ 17,445 $ 227,113
Dec 4, 5 PM $ 0.000018
-1.51%
$ 18,008 $ 230,516
Dec 4, 4 PM $ 0.0000182
-9.88%
$ 18,236 $ 232,086
Dec 4, 3 PM $ 0.0000201
-9.51%
$ 20,089 $ 230,239
Dec 4, 2 PM $ 0.0000222
+1.82%
$ 22,164 $ 229,800
Dec 4, 1 PM $ 0.0000215
-3.03%
$ 21,461 $ 228,692
Dec 4, 12 PM $ 0.0000221
-4.06%
$ 22,126 $ 229,357
Dec 4, 11 AM $ 0.0000234
-0.23%
$ 23,430 $ 228,959
Dec 4, 10 AM $ 0.0000236
+1.15%
$ 23,593 $ 228,701
Dec 4, 9 AM $ 0.0000233
-2.26%
$ 23,308 $ 229,101
Dec 4, 8 AM $ 0.0000239
-1.68%
$ 23,870 $ 227,865
Dec 4, 7 AM $ 0.0000241
-0.70%
$ 24,086 $ 227,989
Dec 4, 6 AM $ 0.0000242
+3.89%
$ 24,195 $ 227,836
Dec 4, 5 AM $ 0.0000233
-6.97%
$ 23,297 $ 226,625
Dec 4, 4 AM $ 0.000025
+19.72%
$ 24,973 $ 226,391
Dec 4, 3 AM $ 0.0000209
-0.98%
$ 20,869 $ 225,459
Dec 4, 2 AM $ 0.0000215
+3.77%
$ 21,499 $ 226,851
Dec 4, 1 AM $ 0.0000207
-3.20%
$ 20,731 $ 226,897
Dec 4, 12 AM $ 0.0000214
+6.56%
$ 21,367 $ 225,889
Dec 3, 11 PM $ 0.0000201
-7.91%
$ 20,051 $ 224,995
Dec 3, 10 PM $ 0.0000217
+1.08%
$ 21,742 $ 224,039
Dec 3, 9 PM $ 0.0000218
+1.73%
$ 21,755 $ 222,243
Dec 3, 8 PM $ 0.0000213
-2.02%
$ 21,325 $ 220,436
Dec 3, 7 PM $ 0.000023
+0.00%
$ 23,000 $ 218,445
Dec 3, 6 PM $ 0.0000234
+4.43%
$ 23,358 $ 218,980
Dec 3, 5 PM $ 0.0000223
+13.91%
$ 22,286 $ 218,975
Dec 3, 4 PM $ 0.0000195
-23.01%
$ 19,537 $ 217,706
Dec 3, 3 PM $ 0.0000254
+0.50%
$ 25,421 $ 215,327
Dec 3, 2 PM $ 0.0000253
+2.34%
$ 25,286 $ 216,608
Dec 3, 1 PM $ 0.0000252
+3.79%
$ 25,211 $ 215,923
Dec 3, 12 PM $ 0.0000243
-24.98%
$ 24,329 $ 213,890
Dec 3, 11 AM $ 0.0000325
+11.43%
$ 32,542 $ 208,900
Dec 3, 10 AM $ 0.0000298
+23.69%
$ 29,765 $ 205,085
Dec 3, 9 AM $ 0.0000239
+6.76%
$ 23,852 $ 201,722
Dec 3, 8 AM $ 0.0000223
-1.49%
$ 22,310 $ 199,958
Dec 3, 7 AM $ 0.0000226
-3.93%
$ 22,630 $ 198,889
Dec 3, 6 AM $ 0.0000236
+25.12%
$ 23,567 $ 200,038
Dec 3, 5 AM $ 0.0000188
+1.96%
$ 18,764 $ 197,469
Dec 3, 4 AM $ 0.0000183
-6.55%
$ 18,298 $ 196,246