Kwai Historical Data

KWAI Page 6
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 0.106
-14.11%
$ 5.24 million $ 19,688
Dec 22, 2023 $ 0.123
+3.10%
$ 6.1 million $ 16,777
Dec 21, 2023 $ 0.119
-5.81%
$ 5.91 million $ 17,113
Dec 20, 2023 $ 0.127
-4.26%
$ 6.28 million $ 6,598
Dec 19, 2023 $ 0.133
-5.39%
$ 6.56 million $ 13,702
Dec 18, 2023 $ 0.14
-6.80%
$ 6.93 million $ 7,283
Dec 17, 2023 $ 0.15
-2.24%
$ 7.44 million $ 4,517
Dec 16, 2023 $ 0.154
+1.88%
$ 7.61 million $ 16,267
Dec 15, 2023 $ 0.151
-1.79%
$ 7.47 million $ 2,164
Dec 14, 2023 $ 0.154
+4.73%
$ 7.61 million $ 11,197
Dec 13, 2023 $ 0.148
+0.00%
$ -- $ 3,035
Dec 12, 2023 $ 0.148
-1.21%
$ 7.38 million $ 3,035
Dec 11, 2023 $ 0.149
+6.31%
$ 7.47 million $ 31,781
Dec 10, 2023 $ 0.141
-5.66%
$ 7.03 million $ 10,907
Dec 9, 2023 $ 0.149
+0.00%
$ 7.45 million $ 11,996
Jun 15, 2023 $ 0.0433
+0.04%
$ -- $ 10,366
Jun 14, 2023 $ 0.0432
-0.07%
$ 2.16 million $ 10,361
May 29, 2023 $ 0.0548
+0.22%
$ -- $ 21,826
May 28, 2023 $ 0.0547
-0.44%
$ 2.73 million $ 21,781
May 15, 2023 $ 0.0628
-2.02%
$ -- $ 22,944
May 14, 2023 $ 0.0641
-3.15%
$ 3.2 million $ 23,445
May 12, 2023 $ 0.0865
+0.37%
$ -- $ 13,248
May 11, 2023 $ 0.0862
+0.30%
$ 4.31 million $ 13,187
Apr 17, 2023 $ 0.0974
-0.37%
$ -- $ 13,234
Apr 16, 2023 $ 0.0978
-0.25%
$ 4.89 million $ 13,279
Mar 30, 2023 $ 0.102
-0.07%
$ 5.12 million $ 10,197
Mar 29, 2023 $ 0.102
-3.45%
$ 5.12 million $ 32,492
Mar 16, 2023 $ 0.133
-0.46%
$ 6.67 million $ 11,203
Mar 15, 2023 $ 0.134
+1.30%
$ 6.7 million $ 22,268
Mar 14, 2023 $ 0.132
-0.90%
$ 6.62 million $ 13,311
Mar 12, 2023 $ 0.11
+0.60%
$ -- $ 14,435
Mar 11, 2023 $ 0.109
-10.51%
$ 5.45 million $ 26,213
Mar 1, 2023 $ 0.151
-0.16%
$ -- $ 12,823
Feb 28, 2023 $ 0.151
+0.33%
$ 7.54 million $ 12,849
Feb 26, 2023 $ 0.148
+0.31%
$ -- $ 11,820
Feb 25, 2023 $ 0.147
-2.62%
$ 7.36 million $ 11,781
Feb 24, 2023 $ 0.151
-0.28%
$ 7.55 million $ 13,079
Feb 22, 2023 $ 0.169
+0.14%
$ -- $ 18,915
Feb 21, 2023 $ 0.168
-0.28%
$ 8.42 million $ 18,899
Feb 20, 2023 $ 0.165
-0.41%
$ -- $ 14,001
Feb 19, 2023 $ 0.165
+0.13%
$ 8.27 million $ 14,060
Feb 15, 2023 $ 0.134
-0.11%
$ 6.68 million $ 10,053
Feb 14, 2023 $ 0.134
+8.08%
$ 6.69 million $ 20,839
Download