Kwai Historical Data

KWAI Page 2
Download
Date Close Price change Market cap Trading volume
Nov 7, 2024 $ 0.0573
+1.77%
$ 2.84 million $ 3,374
Nov 6, 2024 $ 0.0559
+0.41%
$ 2.77 million $ 10,130
Nov 5, 2024 $ 0.054
+0.20%
$ 2.68 million $ 281
Nov 3, 2024 $ 0.0572
+1.75%
$ -- $ 5
Nov 2, 2024 $ 0.0562
+0.32%
$ 2.78 million $ 5
Nov 1, 2024 $ 0.0561
-2.29%
$ 2.78 million $ 5,561
Oct 31, 2024 $ 0.0574
+2.01%
$ 2.84 million $ 2,906
Oct 30, 2024 $ 0.0565
+1.70%
$ 2.79 million $ 1,406
Oct 29, 2024 $ 0.0555
+7.17%
$ 2.75 million $ 4,505
Oct 28, 2024 $ 0.0514
-2.89%
$ 2.54 million $ 2,412
Oct 27, 2024 $ 0.0529
+0.32%
$ 2.62 million $ 200
Oct 26, 2024 $ 0.0523
+0.00%
$ 2.59 million $ 328
Oct 25, 2024 $ 0.0525
+0.00%
$ 2.6 million $ 200
Oct 24, 2024 $ 0.0525
-0.15%
$ 2.6 million $ 200
Oct 23, 2024 $ 0.0523
-1.23%
$ 2.59 million $ 1,367
Oct 22, 2024 $ 0.0533
+0.50%
$ 2.64 million $ 398
Oct 21, 2024 $ 0.053
+0.96%
$ 2.63 million $ 768
Oct 20, 2024 $ 0.0524
+0.34%
$ 2.59 million $ 2,069
Oct 19, 2024 $ 0.0517
-1.73%
$ 2.56 million $ 945
Oct 18, 2024 $ 0.0526
-0.66%
$ 2.6 million $ 1,005
Oct 17, 2024 $ 0.0529
-6.06%
$ 2.62 million $ 3,192
Oct 16, 2024 $ 0.0563
-5.81%
$ 2.79 million $ 4,551
Oct 15, 2024 $ 0.0598
+0.48%
$ 2.96 million $ 133
Oct 14, 2024 $ 0.0601
+0.35%
$ 2.97 million $ 513
Oct 13, 2024 $ 0.0598
+0.00%
$ 2.96 million $ 150
Oct 12, 2024 $ 0.0598
+1.00%
$ 2.96 million $ 327
Oct 11, 2024 $ 0.0592
-0.48%
$ 2.93 million $ 222
Sep 17, 2024 $ 0.0637
+0.00%
$ -- $ 4,960
Sep 16, 2024 $ 0.0637
+0.00%
$ 3.15 million $ 4,960
Sep 14, 2024 $ 0.0648
+0.00%
$ -- $ 5,200
Sep 13, 2024 $ 0.0648
+0.00%
$ 3.21 million $ 5,200
Sep 5, 2024 $ 0.063
+0.00%
$ -- $ 4,892
Sep 4, 2024 $ 0.063
+0.00%
$ 3.12 million $ 4,892
Sep 1, 2024 $ 0.0656
+0.00%
$ -- $ 5,091
Aug 31, 2024 $ 0.0656
+0.00%
$ 3.25 million $ 5,091
Aug 29, 2024 $ 0.0638
+0.00%
$ -- $ 5,026
Aug 28, 2024 $ 0.0638
-2.20%
$ 3.16 million $ 15,297
Aug 26, 2024 $ 0.0692
+0.00%
$ -- $ 2,750
Aug 25, 2024 $ 0.0692
-0.59%
$ 3.42 million $ 8,244
Aug 23, 2024 $ 0.0714
+0.00%
$ -- $ 2,064
Aug 22, 2024 $ 0.0714
+0.00%
$ 3.53 million $ 2,064
Aug 17, 2024 $ 0.0732
+0.00%
$ -- $ 8,655
Aug 16, 2024 $ 0.0732
-4.34%
$ 3.62 million $ 11,495
Aug 9, 2024 $ 0.0739
+0.00%
$ -- $ 3,034
Aug 8, 2024 $ 0.0739
+0.00%
$ 3.66 million $ 3,034
Aug 7, 2024 $ 0.0751
+0.00%
$ -- $ 2,350
Aug 6, 2024 $ 0.0751
-1.89%
$ 3.72 million $ 2,350
Aug 5, 2024 $ 0.0765
+0.00%
$ 3.79 million $ 9,804
Jul 26, 2024 $ 0.0793
+0.00%
$ -- $ 2,247
Jul 25, 2024 $ 0.0793
+0.00%
$ 3.93 million $ 2,247