KWAI Historical USD Price
Daily close · Feb 13, 2023 → Feb 17, 2024Daily price history
Jan 19, 2024 → Feb 17, 2024| 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 |