Kwai Historical Data

KWAI
Download
Date Close Price change Market cap Trading volume
Oct 27 $ 0.00188
+0.00%
$ -- $ 0.001
Dec 23 $ 0.00875
-85.14%
$ -- $ 10
Dec 16 $ 0.0603
-15.64%
$ 2.92 million $ 26,412
Dec 9 $ 0.0691
-4.13%
$ 3.54 million $ 9,076
Dec 2 $ 0.0707
+21.73%
$ 3.56 million $ 26,084
Nov 25 $ 0.0578
-3.68%
$ 2.85 million $ 21,207
Nov 18 $ 0.057
-5.54%
$ 2.97 million $ 26,110
Nov 11 $ 0.0447
-23.64%
$ 2.99 million $ 18,866
Nov 4 $ 0.0566
+4.92%
$ 2.9 million $ 16,038
Oct 28 $ 0.0572
+8.12%
$ -- $ 16,799
Oct 21 $ 0.0523
-0.46%
$ 2.62 million $ 3,262
Oct 14 $ 0.0524
-12.51%
$ 2.59 million $ 12,407
Oct 7 $ 0.0598
+0.52%
$ 2.96 million $ 549
Sep 16 $ 0.0637
+0.00%
$ -- $ 9,919
Sep 9 $ 0.0648
+0.00%
$ -- $ 10,400
Sep 2 $ 0.063
+0.00%
$ -- $ 9,785
Aug 26 $ 0.0656
-5.16%
$ -- $ 33,254
Aug 19 $ 0.0714
+0.00%
$ 3.42 million $ 4,128
Aug 12 $ 0.0732
-4.34%
$ -- $ 20,150
Aug 5 $ 0.0739
-3.39%
$ -- $ 20,572
Jul 22 $ 0.0793
+0.00%
$ -- $ 4,493
Jul 8 $ 0.0807
+0.00%
$ -- $ 12,531
Jul 1 $ 0.0842
-12.73%
$ -- $ 28,702
Jun 24 $ 0.0987
+0.00%
$ 4.78 million $ 8,156
Jun 17 $ 0.0984
-8.86%
$ -- $ 27,702
Jun 10 $ 0.114
+2.15%
$ -- $ 53,508
Jun 3 $ 0.111
-3.10%
$ -- $ 22,883
May 27 $ 0.122
-3.32%
$ -- $ 15,155
May 20 $ 0.122
-1.27%
$ -- $ 32,501
May 13 $ 0.116
-5.76%
$ -- $ 49,412
May 6 $ 0.124
-9.39%
$ -- $ 19,098
Apr 29 $ 0.142
-17.26%
$ -- $ 72,698
Apr 22 $ 0.177
-5.24%
$ -- $ 22,642
Apr 15 $ 0.187
+24.99%
$ 9.27 million $ 225,097
Apr 8 $ 0.132
-30.77%
$ 7.41 million $ 161,780
Apr 1 $ 0.192
-12.01%
$ 9.46 million $ 118,261
Mar 25 $ 0.206
+43.45%
$ 10.78 million $ 305,099
Mar 18 $ 0.146
+2.95%
$ 7.1 million $ 209,944
Mar 11 $ 0.137
+11.88%
$ 7 million $ 82,577
Mar 4 $ 0.104
-2.35%
$ 6.07 million $ 30,816
Feb 26 $ 0.106
+15.61%
$ 5.27 million $ 74,469
Feb 19 $ 0.0971
+0.15%
$ -- $ 21,920
Feb 12 $ 0.0946
+2.01%
$ -- $ 7,814
Feb 5 $ 0.0979
+0.80%
$ -- $ 26,785
Jan 29 $ 0.0998
-4.27%
$ -- $ 23,937
Jan 22 $ 0.108
+0.90%
$ -- $ 42,603
Jan 15 $ 0.112
+0.55%
$ -- $ 17,926
Jan 8 $ 0.107
+0.30%
$ -- $ 46,804
Jan 1 $ 0.105
-5.37%
$ -- $ 46,380
Dec 25 $ 0.11
-0.95%
$ 5.51 million $ 173,170
Download