KWAI Historical USD Price
Daily close · Jun 13, 2023 → Jun 15, 2024Daily price history
May 17, 2024 → Jun 15, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-15 | $0.11024114 | $0.11024114 | $0.11024114 | $0.11024114 | $73.22 |
| 2024-06-14 | $0.11024114 | $0.11024114 | $0.11024114 | $0.11024114 | $73.22 |
| 2024-06-13 | $0.11024114 | $0.11024114 | $0.11024114 | $0.11024114 | $73.22 |
| 2024-06-12 | $0.11024114 | $0.11024114 | $0.11024114 | $0.11024114 | $73.22 |
| 2024-06-11 | $0.11024114 | $0.11024114 | $0.11024114 | $0.11024114 | $73.22 |
| 2024-06-10 | $0.11024114 | $0.11024114 | $0.11024114 | $0.11024114 | $73.22 |
| 2024-06-09 | $0.11024114 | $0.11024114 | $0.11024114 | $0.11024114 | $73.22 |
| 2024-06-08 | $0.11029229 | $0.11029229 | $0.11024114 | $0.11024114 | $73.22 |
| 2024-06-07 | $0.1107127 | $0.1107127 | $0.10952108 | $0.11029229 | $884.67 |
| 2024-06-06 | $0.11224518 | $0.11224518 | $0.1107127 | $0.1107127 | $1,723.91 |
| 2024-06-05 | $0.11260514 | $0.11260514 | $0.11224518 | $0.11224518 | $112.83 |
| 2024-06-04 | $0.11803873 | $0.11803873 | $0.11170383 | $0.11260514 | $5,318.72 |
| 2024-06-03 | $0.11853987 | $0.11853987 | $0.11770583 | $0.11803873 | $1,091.33 |
| 2024-06-02 | $0.12240262 | $0.12240262 | $0.11853987 | $0.11853987 | $2,484.06 |
| 2024-06-01 | $0.12383365 | $0.12383365 | $0.12142879 | $0.12240262 | $1,866.47 |
| 2024-05-31 | $0.12343516 | $0.12383365 | $0.12317394 | $0.12383365 | $550.79 |
| 2024-05-30 | $0.12642716 | $0.12642716 | $0.12343516 | $0.12343516 | $713.73 |
| 2024-05-29 | $0.12822268 | $0.12905682 | $0.12642716 | $0.12642716 | $3,790.95 |
| 2024-05-28 | $0.12839909 | $0.12839909 | $0.12822268 | $0.12822268 | $125.06 |
| 2024-05-27 | $0.12919102 | $0.12919102 | $0.12839909 | $0.12839909 | $165.52 |
| 2024-05-26 | $0.12919102 | $0.12919102 | $0.12919102 | $0.12919102 | $5.00 |
| 2024-05-25 | $0.13060065 | $0.13186625 | $0.12858376 | $0.12919102 | $2,152.81 |
| 2024-05-24 | $0.12987864 | $0.13173927 | $0.12987864 | $0.13060065 | $1,385.38 |
| 2024-05-23 | $0.12729145 | $0.13030288 | $0.12031585 | $0.12987864 | $12,006.44 |
| 2024-05-22 | $0.12339318 | $0.12786803 | $0.12339318 | $0.12729145 | $1,146.77 |
| 2024-05-21 | $0.1189399 | $0.12339318 | $0.11830673 | $0.12339318 | $6,000.25 |
| 2024-05-20 | $0.11674911 | $0.1189399 | $0.1165621 | $0.1189399 | $1,994.67 |
| 2024-05-19 | $0.1172853 | $0.1172853 | $0.11674911 | $0.11674911 | $22.00 |
| 2024-05-18 | $0.11686852 | $0.1172853 | $0.11663911 | $0.1172853 | $97.36 |
| 2024-05-17 | $0.11386252 | $0.11686852 | $0.11375036 | $0.11686852 | $2,300.80 |