快手 Historical Data

快手 Page 8
Download
Date Close Price change Market cap Trading volume
Dec 3, 3 AM $ 0.0000197
-9.25%
$ 19,760 $ 195,028
Dec 3, 2 AM $ 0.0000217
+3.70%
$ 21,654 $ 193,879
Dec 3, 1 AM $ 0.0000207
+7.16%
$ 20,677 $ 189,999
Dec 3, 12 AM $ 0.0000193
+9.90%
$ 19,306 $ 188,997
Dec 2, 11 PM $ 0.0000174
-0.21%
$ 17,356 $ 188,084
Dec 2, 9 PM $ 0.0000175
+0.00%
$ 17,539 $ 188,565
Dec 2, 8 PM $ 0.0000175
-6.12%
$ 17,462 $ 188,933
Dec 2, 7 PM $ 0.0000186
+4.20%
$ 18,595 $ 188,524
Dec 2, 6 PM $ 0.0000178
+0.00%
$ 17,834 $ 187,621
Dec 2, 5 PM $ 0.0000178
+2.87%
$ 17,769 $ 187,646
Dec 2, 4 PM $ 0.0000173
+2.53%
$ 17,253 $ 186,569
Dec 2, 3 PM $ 0.0000166
-2.79%
$ 16,642 $ 185,454
Dec 2, 2 PM $ 0.0000168
+39.14%
$ 16,751 $ 181,346
Dec 2, 1 PM $ 0.0000122
+9.51%
$ 12,160 $ 174,285
Dec 2, 12 PM $ 0.0000114
+2.09%
$ 11,366 $ 172,357
Dec 2, 11 AM $ 0.0000119
+3.18%
$ 11,860 $ 173,407
Dec 2, 10 AM $ 0.0000118
-11.06%
$ 11,822 $ 171,189
Dec 2, 9 AM $ 0.0000136
+0.25%
$ 13,564 $ 170,353
Dec 2, 8 AM $ 0.0000132
+17.76%
$ 13,179 $ 169,562
Dec 2, 7 AM $ 0.0000112
+2.10%
$ 11,224 $ 168,106
Dec 2, 6 AM $ 0.0000109
+1.93%
$ 10,932 $ 168,564
Dec 2, 5 AM $ 0.0000107
-14.43%
$ 10,730 $ 167,229
Dec 2, 4 AM $ 0.0000125
+2.48%
$ 12,548 $ 166,622
Dec 2, 3 AM $ 0.0000122
+4.39%
$ 12,244 $ 165,927
Dec 2, 2 AM $ 0.0000114
+10.85%
$ 11,427 $ 166,402
Dec 2, 1 AM $ 0.0000103
+4.96%
$ 10,316 $ 165,179
Dec 2, 12 AM $ 0.0₅985
-13.04%
$ 9,845 $ 163,802
Dec 1, 11 PM $ 0.0000112
-4.31%
$ 11,243 $ 164,196
Dec 1, 8 PM $ 0.000012
-5.20%
$ 11,967 $ 162,215
Dec 1, 6 PM $ 0.0000139
+0.39%
$ 13,862 $ 160,733
Dec 1, 5 PM $ 0.0000138
-12.39%
$ 13,791 $ 160,633
Dec 1, 4 PM $ 0.0000158
-1.58%
$ 15,882 $ 159,977
Dec 1, 3 PM $ 0.000016
+4.87%
$ 16,041 $ 159,493
Dec 1, 2 PM $ 0.0000152
-2.32%
$ 15,217 $ 160,196
Dec 1, 1 PM $ 0.0000156
+19.52%
$ 15,577 $ 156,583
Dec 1, 12 PM $ 0.000013
+15.76%
$ 12,964 $ 154,289
Dec 1, 11 AM $ 0.0000112
-5.78%
$ 11,211 $ 154,647
Dec 1, 10 AM $ 0.000012
+28.72%
$ 11,992 $ 155,151
Dec 1, 9 AM $ 0.0₅925
+2.43%
$ 9,246 $ 153,860
Dec 1, 8 AM $ 0.0₅939
+1.16%
$ 9,387 $ 153,833
Dec 1, 7 AM $ 0.0₅93
-5.65%
$ 9,726 $ 153,969
Dec 1, 6 AM $ 0.0000102
+13.37%
$ 10,179 $ 153,189
Dec 1, 5 AM $ 0.0₅894
+4.01%
$ 8,936 $ 151,628
Dec 1, 4 AM $ 0.0₅839
-27.16%
$ 8,394 $ 152,115
Dec 1, 3 AM $ 0.0000115
+18.23%
$ 11,510 $ 151,780
Dec 1, 2 AM $ 0.0₅939
+8.78%
$ 9,394 $ 152,880
Dec 1, 1 AM $ 0.0₅836
-0.43%
$ 8,356 $ 152,274
Nov 30, 11 PM $ 0.0₅884
-4.53%
$ 8,845 $ 160,247
Nov 30, 10 PM $ 0.0000102
+2.28%
$ 10,237 $ 160,130
Nov 30, 9 PM $ 0.0000125
-1.80%
$ 12,460 $ 158,585