Crypto Rate Dashboard
KWAI Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2024-02-17 |
$0.09536674 |
$0.09571417 |
$0.09520685 |
$0.09520685 |
$322.54 |
| 2024-02-16 |
$0.09485221 |
$0.09536674 |
$0.0944513 |
$0.09536674 |
$1,240.76 |
| 2024-02-15 |
$0.09233113 |
$0.09489108 |
$0.0916799 |
$0.09485221 |
$3,683.37 |
| 2024-02-14 |
$0.09235733 |
$0.09282971 |
$0.09233113 |
$0.09233113 |
$108.58 |
| 2024-02-13 |
$0.09455563 |
$0.09455563 |
$0.09235733 |
$0.09235733 |
$1,329.20 |
| 2024-02-12 |
$0.09489888 |
$0.09522774 |
$0.09432629 |
$0.09455563 |
$1,143.78 |
| 2024-02-11 |
$0.09530382 |
$0.09547594 |
$0.09489888 |
$0.09489888 |
$305.84 |
| 2024-02-10 |
$0.09489658 |
$0.09542499 |
$0.09453594 |
$0.09530382 |
$1,834.56 |
| 2024-02-09 |
$0.09393744 |
$0.09516766 |
$0.09393744 |
$0.09489658 |
$860.75 |
| 2024-02-08 |
$0.10051096 |
$0.10051096 |
$0.09393744 |
$0.09393744 |
$5,866.81 |
| 2024-02-07 |
$0.09490186 |
$0.10055358 |
$0.09363139 |
$0.10051096 |
$6,085.94 |
| 2024-02-06 |
$0.09900632 |
$0.09900632 |
$0.09490186 |
$0.09490186 |
$3,101.95 |
| 2024-02-05 |
$0.0987545 |
$0.09952128 |
$0.0987545 |
$0.09900632 |
$478.90 |
| 2024-02-04 |
$0.09938508 |
$0.09938508 |
$0.0987545 |
$0.0987545 |
$102.62 |
| 2024-02-03 |
$0.09776928 |
$0.09938508 |
$0.09773396 |
$0.09938508 |
$1,005.89 |
| 2024-02-02 |
$0.10127732 |
$0.10127732 |
$0.09776928 |
$0.09776928 |
$2,681.17 |
| 2024-02-01 |
$0.10345955 |
$0.10345955 |
$0.10127732 |
$0.10127732 |
$1,237.68 |
| 2024-01-31 |
$0.1008138 |
$0.10345955 |
$0.10071434 |
$0.10345955 |
$1,847.93 |
| 2024-01-30 |
$0.10150311 |
$0.10211924 |
$0.09956565 |
$0.1008138 |
$2,920.76 |
| 2024-01-29 |
$0.10629969 |
$0.10699888 |
$0.10148515 |
$0.10150311 |
$5,098.87 |
| 2024-01-28 |
$0.10634124 |
$0.10685837 |
$0.10629969 |
$0.10629969 |
$66.51 |
| 2024-01-27 |
$0.10526507 |
$0.10657921 |
$0.10526507 |
$0.10634124 |
$1,162.04 |
| 2024-01-26 |
$0.10958885 |
$0.11000207 |
$0.10526507 |
$0.10526507 |
$3,644.02 |
| 2024-01-25 |
$0.10891306 |
$0.10958885 |
$0.10772284 |
$0.10958885 |
$2,886.88 |
| 2024-01-24 |
$0.09863876 |
$0.10891306 |
$0.09863876 |
$0.10891306 |
$10,709.19 |
| 2024-01-23 |
$0.10772655 |
$0.10772655 |
$0.0982884 |
$0.09863876 |
$7,894.80 |
| 2024-01-22 |
$0.10700693 |
$0.11060085 |
$0.10376466 |
$0.10772655 |
$8,653.48 |
| 2024-01-21 |
$0.1079504 |
$0.10809443 |
$0.10669614 |
$0.10700693 |
$1,300.55 |
| 2024-01-20 |
$0.10761386 |
$0.1079504 |
$0.10713033 |
$0.1079504 |
$236.18 |
| 2024-01-19 |
$0.10897404 |
$0.10919666 |
$0.10700672 |
$0.10761386 |
$2,427.42 |
Share this link via
Or copy link
