Kwai Historical Data

KWAI Page 4
Download
Date Close Price change Market cap Trading volume
Apr 19, 2024 $ 0.172
+2.54%
$ 8.53 million $ 7,263
Apr 18, 2024 $ 0.173
+0.00%
$ 8.56 million $ 7,054
Apr 17, 2024 $ 0.173
-11.00%
$ 8.56 million $ 12,019
Apr 16, 2024 $ 0.194
+10.49%
$ 9.62 million $ 159,620
Apr 15, 2024 $ 0.15
+0.00%
$ -- $ 23,553
Apr 14, 2024 $ 0.15
+13.09%
$ 7.41 million $ 23,553
Apr 13, 2024 $ 0.132
-26.92%
$ 6.55 million $ 53,070
Apr 12, 2024 $ 0.181
-1.88%
$ 8.96 million $ 41,165
Apr 11, 2024 $ 0.184
-2.95%
$ 9.13 million $ 28,265
Apr 10, 2024 $ 0.19
-4.08%
$ 9.41 million $ 29,701
Apr 9, 2024 $ 0.198
+1.11%
$ 9.81 million $ 5,379
Apr 8, 2024 $ 0.191
+0.00%
$ 9.46 million $ 4,200
Apr 7, 2024 $ 0.191
-0.25%
$ 9.46 million $ 4,200
Apr 6, 2024 $ 0.192
-8.25%
$ 9.48 million $ 6,516
Apr 5, 2024 $ 0.209
-3.22%
$ 10.34 million $ 60,727
Apr 4, 2024 $ 0.21
+0.00%
$ -- $ 11,060
Apr 3, 2024 $ 0.21
+6.90%
$ 10.42 million $ 18,231
Apr 2, 2024 $ 0.205
+0.00%
$ -- $ 7,954
Apr 1, 2024 $ 0.205
-5.85%
$ 10.15 million $ 13,774
Mar 31, 2024 $ 0.218
+5.77%
$ 10.78 million $ 16,755
Mar 30, 2024 $ 0.206
+8.71%
$ 10.19 million $ 101,628
Mar 29, 2024 $ 0.189
+19.53%
$ 9.37 million $ 99,796
Mar 28, 2024 $ 0.158
+2.05%
$ 7.84 million $ 4,693
Mar 27, 2024 $ 0.155
+5.63%
$ 7.68 million $ 46,064
Mar 26, 2024 $ 0.147
+7.02%
$ 7.27 million $ 14,968
Mar 25, 2024 $ 0.137
-4.30%
$ 6.8 million $ 37,949
Mar 24, 2024 $ 0.143
-1.87%
$ 7.1 million $ 5,175
Mar 23, 2024 $ 0.146
-2.66%
$ 7.2 million $ 26,804
Mar 22, 2024 $ 0.15
+18.39%
$ 7.4 million $ 116,082
Mar 21, 2024 $ 0.126
+9.24%
$ 6.25 million $ 19,644
Mar 20, 2024 $ 0.116
-2.33%
$ 5.72 million $ 13,521
Mar 19, 2024 $ 0.118
-0.73%
$ 5.86 million $ 3,732
Mar 18, 2024 $ 0.119
-15.65%
$ 5.9 million $ 30,161
Mar 17, 2024 $ 0.141
+3.05%
$ 7 million $ 13,054
Mar 16, 2024 $ 0.137
+6.43%
$ 6.79 million $ 26,918
Mar 15, 2024 $ 0.129
-6.03%
$ 6.38 million $ 8,210
Mar 14, 2024 $ 0.137
+1.54%
$ 6.79 million $ 21,445
Mar 13, 2024 $ 0.133
+0.00%
$ 6.59 million $ 3,609
Mar 12, 2024 $ 0.133
+11.85%
$ 6.59 million $ 19,781
Mar 11, 2024 $ 0.119
-2.90%
$ 5.89 million $ 2,615
Mar 10, 2024 $ 0.123
+17.92%
$ 6.07 million $ 28,784
Mar 9, 2024 $ 0.104
-2.66%
$ 5.15 million $ 4,808
Mar 8, 2024 $ 0.107
+0.19%
$ 5.29 million $ 13,256
Mar 7, 2024 $ 0.104
+0.00%
$ -- $ 2,805
Mar 6, 2024 $ 0.104
-2.67%
$ 5.15 million $ 2,805
Mar 5, 2024 $ 0.107
-0.10%
$ 5.29 million $ 4,815
Mar 4, 2024 $ 0.107
+0.47%
$ 5.3 million $ 2,327
Mar 3, 2024 $ 0.106
+0.00%
$ 5.27 million $ 3,479
Mar 1, 2024 $ 0.111
+0.00%
$ 5.49 million $ 5,970
Feb 29, 2024 $ 0.111
+19.14%
$ 5.49 million $ 31,210