Kwai Historical Data

KWAI
Download
Date Close Price change Market cap Trading volume
Nov 1, 2025 $ 0.00188
+0.00%
$ -- $ 0.001
Dec 26, 2024 $ 0.00875
+0.00%
$ -- $ 4
Dec 25, 2024 $ 0.00875
+0.00%
$ 433,241 $ 4
Dec 24, 2024 $ 0.0392
+13.70%
$ -- $ 1
Dec 23, 2024 $ 0.0345
-41.49%
$ 1.71 million $ 1
Dec 22, 2024 $ 0.0589
-2.28%
$ 2.92 million $ 1,472
Dec 21, 2024 $ 0.0603
-1.14%
$ 2.98 million $ 1,683
Dec 20, 2024 $ 0.0606
-6.16%
$ 3 million $ 10,848
Dec 19, 2024 $ 0.0645
-3.11%
$ 3.19 million $ 2,175
Dec 18, 2024 $ 0.0665
-4.26%
$ 3.29 million $ 7,367
Dec 17, 2024 $ 0.0699
+0.99%
$ 3.46 million $ 467
Dec 16, 2024 $ 0.0697
-2.43%
$ 3.45 million $ 3,872
Dec 15, 2024 $ 0.0716
+3.64%
$ 3.54 million $ 6,889
Dec 14, 2024 $ 0.0691
+0.17%
$ 3.42 million $ 266
Dec 13, 2024 $ 0.0689
-0.16%
$ 3.41 million $ 134
Dec 12, 2024 $ 0.0689
-0.29%
$ 3.41 million $ 2,049
Dec 11, 2024 $ 0.0691
-2.16%
$ 3.42 million $ 3,960
Dec 10, 2024 $ 0.0705
-0.87%
$ 3.49 million $ 356
Dec 9, 2024 $ 0.0709
-1.56%
$ 3.51 million $ 2,311
Dec 8, 2024 $ 0.0719
+1.59%
$ 3.56 million $ 1,989
Dec 7, 2024 $ 0.0707
+2.11%
$ 3.5 million $ 2,094
Dec 6, 2024 $ 0.0694
+1.04%
$ 3.43 million $ 2,577
Dec 5, 2024 $ 0.0687
-1.36%
$ 3.4 million $ 4,781
Dec 4, 2024 $ 0.0597
-2.44%
$ -- $ 7,297
Dec 3, 2024 $ 0.0611
+4.63%
$ 2.95 million $ 7,286
Dec 2, 2024 $ 0.0584
+0.52%
$ 2.89 million $ 2,049
Dec 1, 2024 $ 0.0578
-0.28%
$ 2.85 million $ 4,457
Nov 30, 2024 $ 0.0561
+1.95%
$ 2.78 million $ 1,029
Nov 29, 2024 $ 0.0551
-0.98%
$ 2.73 million $ 3,666
Nov 28, 2024 $ 0.0556
-5.48%
$ 2.75 million $ 5,186
Nov 27, 2024 $ 0.0588
-2.49%
$ 2.91 million $ 5,304
Nov 26, 2024 $ 0.0602
+0.17%
$ 2.98 million $ 1,564
Nov 25, 2024 $ 0.0601
+0.10%
$ 2.97 million $ 1
Nov 24, 2024 $ 0.06
+4.91%
$ 2.97 million $ 5,175
Nov 23, 2024 $ 0.057
+3.81%
$ 2.82 million $ 6,745
Nov 22, 2024 $ 0.0549
-1.28%
$ 2.72 million $ 112
Nov 21, 2024 $ 0.0556
-1.99%
$ 2.75 million $ 1,410
Nov 20, 2024 $ 0.0567
+10.74%
$ 2.81 million $ 4,514
Nov 19, 2024 $ 0.0577
+0.72%
$ 2.86 million $ 7,475
Nov 18, 2024 $ 0.0573
-5.07%
$ 2.83 million $ 5,854
Nov 17, 2024 $ 0.0603
-2.61%
$ 2.99 million $ 7,688
Nov 16, 2024 $ 0.0447
-25.31%
$ 2.21 million $ 163
Nov 15, 2024 $ 0.0599
+1.00%
$ 2.96 million $ 616
Nov 14, 2024 $ 0.0594
+2.90%
$ 2.94 million $ 4,081
Nov 13, 2024 $ 0.0569
-0.62%
$ 2.81 million $ 5,917
Nov 12, 2024 $ 0.0573
+3.21%
$ 2.83 million $ 3,245
Nov 11, 2024 $ 0.0554
-5.42%
$ 2.74 million $ 4,844
Nov 10, 2024 $ 0.0586
+3.44%
$ 2.9 million $ 7,441
Nov 9, 2024 $ 0.0566
-0.27%
$ -- $ 57
Nov 8, 2024 $ 0.0566
-0.84%
$ 2.8 million $ 2,196
Download