Kwai Historical Data

KWAI Page 3
Download
Date Close Price change Market cap Trading volume
Jul 11, 2024 $ 0.0807
+0.00%
$ -- $ 6,266
Jul 10, 2024 $ 0.0807
+0.00%
$ 4 million $ 6,266
Jul 5, 2024 $ 0.0842
+0.00%
$ 4.17 million $ 6,163
Jul 4, 2024 $ 0.0842
-4.56%
$ 4.17 million $ 6,491
Jul 3, 2024 $ 0.0882
-4.57%
$ 4.37 million $ 13,891
Jul 1, 2024 $ 0.0965
+0.00%
$ 4.78 million $ 2,156
Jun 30, 2024 $ 0.0965
-2.29%
$ 4.78 million $ 2,156
Jun 29, 2024 $ 0.0987
+0.00%
$ 4.89 million $ 8,156
Jun 20, 2024 $ 0.0984
+0.00%
$ 4.87 million $ 7,638
Jun 19, 2024 $ 0.0984
-8.86%
$ 4.87 million $ 15,519
Jun 18, 2024 $ 0.108
+0.00%
$ 5.34 million $ 4,544
Jun 16, 2024 $ 0.114
+0.00%
$ -- $ 2,178
Jun 15, 2024 $ 0.114
+0.00%
$ 5.66 million $ 2,178
Jun 12, 2024 $ 0.115
+0.00%
$ 5.7 million $ 9,443
Jun 11, 2024 $ 0.115
+6.28%
$ 5.7 million $ 9,162
Jun 10, 2024 $ 0.108
-3.07%
$ 5.37 million $ 32,725
Jun 7, 2024 $ 0.111
+0.00%
$ -- $ 2,575
Jun 6, 2024 $ 0.111
+0.00%
$ 5.48 million $ 2,575
Jun 5, 2024 $ 0.114
+0.00%
$ -- $ 8,866
Jun 4, 2024 $ 0.114
+0.00%
$ 5.66 million $ 8,866
Jun 2, 2024 $ 0.122
+0.00%
$ -- $ 2,175
Jun 1, 2024 $ 0.122
+0.00%
$ 6.05 million $ 2,175
May 30, 2024 $ 0.126
+0.00%
$ 6.26 million $ 5,402
May 29, 2024 $ 0.126
+0.00%
$ 6.26 million $ 5,402
May 24, 2024 $ 0.122
+0.00%
$ -- $ 2,500
May 23, 2024 $ 0.122
-3.68%
$ 6.03 million $ 10,561
May 22, 2024 $ 0.123
+0.00%
$ -- $ 9,720
May 21, 2024 $ 0.123
+0.00%
$ 6.11 million $ 9,720
May 17, 2024 $ 0.116
+0.00%
$ -- $ 4,392
May 16, 2024 $ 0.116
-2.20%
$ 5.72 million $ 8,002
May 15, 2024 $ 0.118
-3.44%
$ 5.85 million $ 19,941
May 14, 2024 $ 0.126
+0.00%
$ 6.26 million $ 3,470
May 13, 2024 $ 0.126
+3.04%
$ 6.26 million $ 13,608
May 12, 2024 $ 0.124
+0.00%
$ -- $ 3,229
May 11, 2024 $ 0.124
-5.85%
$ 6.16 million $ 3,229
May 10, 2024 $ 0.132
-3.76%
$ 6.54 million $ 15,868
May 5, 2024 $ 0.142
+0.00%
$ -- $ 3,122
May 4, 2024 $ 0.142
-2.81%
$ 7.01 million $ 3,122
May 3, 2024 $ 0.146
+4.66%
$ 7.21 million $ 11,834
May 2, 2024 $ 0.141
+0.00%
$ -- $ 4,634
May 1, 2024 $ 0.141
-9.68%
$ 6.96 million $ 12,070
Apr 30, 2024 $ 0.156
-9.08%
$ 7.7 million $ 41,038
Apr 27, 2024 $ 0.177
+0.00%
$ -- $ 2,937
Apr 26, 2024 $ 0.177
-3.63%
$ 8.78 million $ 2,937
Apr 25, 2024 $ 0.184
-1.18%
$ 9.11 million $ 8,460
Apr 24, 2024 $ 0.186
+1.64%
$ 9.22 million $ 2,799
Apr 23, 2024 $ 0.183
-0.38%
$ 9.07 million $ 2,749
Apr 22, 2024 $ 0.184
-1.72%
$ 9.11 million $ 2,759
Apr 21, 2024 $ 0.187
+0.13%
$ 9.27 million $ 5,752
Apr 20, 2024 $ 0.187
+8.53%
$ 9.26 million $ 15,588