Market Cap $2.50T
-0.14%
Volume 24h $156.31B
-6.19%
BTC % 50.83%
0.51%
ETH % 15.39%
-0.06%
Coins
26.855
+40
Exchanges
885
Last update
6 Seconds ago
Kwenta (KWENTA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-25 2024 | $99.23 | $99.23 | $104.04 | $103.58 | $123,248 | $42,849,789 |
| Apr-24 2024 | $103.66 | $103.27 | $107.24 | $106.53 | $102,637 | $44,762,640 |
| Apr-23 2024 | $106.39 | $106.08 | $110.03 | $110.03 | $84,685 | $45,943,224 |
| Apr-22 2024 | $109.90 | $107.26 | $112.16 | $107.26 | $160,234 | $47,457,804 |
| Apr-21 2024 | $107.48 | $107.48 | $112.88 | $111.21 | $154,105 | $46,411,343 |
| Apr-20 2024 | $111.03 | $105.27 | $111.88 | $106.02 | $115,835 | $47,947,178 |
| Apr-19 2024 | $106.99 | $99.80 | $108.04 | $104.91 | $146,197 | $46,199,403 |
| Apr-18 2024 | $105.03 | $103.86 | $108.55 | $106.53 | $213,781 | $45,353,296 |
| Apr-17 2024 | $105.95 | $102.95 | $112.96 | $111.83 | $211,700 | $45,751,928 |
| Apr-16 2024 | $111.98 | $109.38 | $117.98 | $117.98 | $202,496 | $48,355,742 |
| Apr-15 2024 | $117.17 | $106.64 | $126.84 | $107.49 | $423,226 | $50,596,394 |
| Apr-14 2024 | $106.68 | $94.54 | $106.68 | $98.57 | $353,810 | $46,065,411 |
| Apr-13 2024 | $99.21 | $97.85 | $111.65 | $111.65 | $228,964 | $42,843,624 |
| Apr-12 2024 | $110.98 | $108.78 | $127.39 | $125.39 | $263,265 | $47,922,529 |
| Apr-11 2024 | $125.22 | $123.63 | $128.25 | $127.39 | $202,519 | $54,071,964 |