Cap Mercado $4.09T
-1.14%
Volumen 24h $310.54B
-20.07%
BTC % 54.7%
-0.38%
ETH % 12.54%
0%
Monedas
32.837
+16
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Kwenta (KWENTA), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $12.81 | $10.28 | $15.12 | $12.32 | $115,060 | $5,533,676 |
| Aug-19 2025 | $13.12 | $10.71 | $14.59 | $10.90 | $80,806 | $5,666,702 |
| Aug-18 2025 | $10.95 | $10.80 | $15.67 | $11.35 | $157,013 | $4,728,672 |
| Aug-17 2025 | $11.32 | $11.32 | $16.84 | $11.65 | $195,225 | $4,891,838 |
| Aug-16 2025 | $11.73 | $11.48 | $16.51 | $16.51 | $84,156 | $5,066,140 |
| Aug-15 2025 | $11.38 | $10.95 | $16.70 | $10.95 | $113,017 | $4,918,084 |
| Aug-14 2025 | $11.00 | $10.80 | $15.16 | $11.51 | $164,179 | $4,751,369 |
| Aug-13 2025 | $11.51 | $10.83 | $15.83 | $15.83 | $35,649 | $4,970,328 |
| Aug-12 2025 | $10.95 | $10.52 | $18.58 | $10.70 | $143,481 | $4,728,620 |
| Aug-11 2025 | $10.69 | $10.49 | $19.91 | $10.85 | $200,646 | $4,619,291 |
| Aug-10 2025 | $10.81 | $10.58 | $19.53 | $10.61 | $164,391 | $4,668,498 |
| Aug-09 2025 | $10.41 | $10.05 | $26.75 | $10.05 | $242,888 | $4,496,044 |
| Aug-08 2025 | $10.11 | $9.518 | $22.54 | $9.620 | $554,954 | $4,367,987 |
| Aug-07 2025 | $9.686 | $9.686 | $19.88 | $12.64 | $325,145 | $4,182,729 |
| Aug-06 2025 | $12.63 | $9.105 | $13.78 | $9.122 | $139,718 | $5,455,163 |