Kwai Historical Data

KWAI Page 5
Download
Date Close Price change Market cap Trading volume
Feb 28, 2024 $ 0.0931
+0.76%
$ 4.61 million $ 7,600
Feb 27, 2024 $ 0.0924
+0.26%
$ 4.57 million $ 22,953
Feb 26, 2024 $ 0.0921
+0.00%
$ 4.56 million $ 3,257
Feb 23, 2024 $ 0.0971
+0.00%
$ 4.81 million $ 4,269
Feb 22, 2024 $ 0.0971
+0.75%
$ 4.81 million $ 12,010
Feb 20, 2024 $ 0.097
+0.00%
$ 4.8 million $ 2,821
Feb 19, 2024 $ 0.097
+0.00%
$ 4.8 million $ 2,821
Feb 16, 2024 $ 0.0946
+0.00%
$ -- $ 2,277
Feb 15, 2024 $ 0.0946
+2.01%
$ 4.68 million $ 5,538
Feb 9, 2024 $ 0.0979
+0.00%
$ -- $ 6,347
Feb 8, 2024 $ 0.0979
-0.78%
$ 4.85 million $ 6,347
Feb 7, 2024 $ 0.0987
+1.60%
$ 4.89 million $ 8,960
Feb 6, 2024 $ 0.0972
+0.00%
$ 4.81 million $ 5,131
Feb 3, 2024 $ 0.0998
+0.00%
$ -- $ 4,079
Feb 2, 2024 $ 0.0998
+0.00%
$ 4.94 million $ 4,079
Feb 1, 2024 $ 0.102
+0.00%
$ -- $ 2,990
Jan 31, 2024 $ 0.102
+1.46%
$ 5.06 million $ 2,990
Jan 30, 2024 $ 0.101
-0.95%
$ 4.99 million $ 2,627
Jan 29, 2024 $ 0.102
-2.45%
$ 5.04 million $ 7,172
Jan 27, 2024 $ 0.108
+0.00%
$ -- $ 4,273
Jan 26, 2024 $ 0.108
+0.00%
$ 5.36 million $ 4,273
Jan 25, 2024 $ 0.106
+0.00%
$ 5.23 million $ 8,479
Jan 24, 2024 $ 0.106
+4.80%
$ 5.23 million $ 13,280
Jan 23, 2024 $ 0.102
-5.05%
$ 5.04 million $ 3,699
Jan 22, 2024 $ 0.107
+0.00%
$ 5.31 million $ 8,600
Jan 18, 2024 $ 0.112
+0.00%
$ 5.56 million $ 2,874
Jan 17, 2024 $ 0.112
+0.00%
$ 5.56 million $ 2,874
Jan 16, 2024 $ 0.114
+0.00%
$ 5.66 million $ 4,804
Jan 15, 2024 $ 0.114
+2.45%
$ 5.66 million $ 7,374
Jan 14, 2024 $ 0.107
+0.00%
$ -- $ 3,346
Jan 13, 2024 $ 0.107
-3.31%
$ 5.31 million $ 3,346
Jan 12, 2024 $ 0.111
+1.67%
$ 5.49 million $ 15,527
Jan 11, 2024 $ 0.109
-3.18%
$ 5.4 million $ 8,084
Jan 10, 2024 $ 0.113
-3.53%
$ 5.58 million $ 2,292
Jan 9, 2024 $ 0.117
+9.24%
$ 5.78 million $ 12,910
Jan 8, 2024 $ 0.107
+0.00%
$ 5.29 million $ 4,645
Jan 6, 2024 $ 0.105
+0.00%
$ -- $ 2,338
Jan 5, 2024 $ 0.105
-0.41%
$ 5.22 million $ 2,338
Jan 4, 2024 $ 0.106
+1.38%
$ 5.24 million $ 3,904
Jan 3, 2024 $ 0.104
-5.05%
$ 5.17 million $ 22,699
Jan 2, 2024 $ 0.11
-1.19%
$ 5.44 million $ 10,430
Jan 1, 2024 $ 0.111
-0.09%
$ 5.51 million $ 4,670
Dec 31, 2023 $ 0.111
+1.63%
$ 5.51 million $ 3,123
Dec 30, 2023 $ 0.11
-5.09%
$ 5.42 million $ 17,391
Dec 29, 2023 $ 0.124
+2.70%
$ 6.13 million $ 6,025
Dec 28, 2023 $ 0.121
+3.55%
$ 5.97 million $ 47,023
Dec 27, 2023 $ 0.117
-5.46%
$ 5.77 million $ 57,151
Dec 26, 2023 $ 0.123
+1.94%
$ 6.1 million $ 12,544
Dec 25, 2023 $ 0.121
+9.30%
$ 5.98 million $ 33,037
Dec 24, 2023 $ 0.111
+4.54%
$ 5.48 million $ 8,376