Cap Mercado $2.60T
-0.9%
Volumen 24h $186.41B
-22.26%
BTC % 54.59%
0.49%
ETH % 10.11%
-1.48%
Monedas
34.474
+7
Exchanges
885
Ultima actualización
38 Segundos 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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $4.7993 | $4.7385 | $5.277 | $5.277 | $1,805 | $2,072,396 |
| Apr-07 2026 | $5.200 | $4.9368 | $5.200 | $5.149 | $1 | $2,245,578 |
| Apr-06 2026 | $5.149 | $4.9180 | $5.149 | $4.9180 | - | $2,223,476 |
| Apr-05 2026 | $4.8746 | $4.6995 | $4.8746 | $4.6995 | $8 | $2,104,929 |
| Apr-04 2026 | $4.6995 | $4.6995 | $4.6995 | $4.6995 | - | $2,029,315 |
| Apr-03 2026 | $4.6995 | $4.6995 | $4.6995 | $4.6995 | - | $2,029,315 |
| Apr-02 2026 | $4.6995 | $4.6995 | $4.9960 | $4.9960 | - | $2,029,315 |
| Apr-01 2026 | $4.9960 | $4.9403 | $5.067 | $4.9403 | $34 | $2,157,348 |
| Mar-31 2026 | $4.9403 | $4.8660 | $4.9468 | $4.9468 | - | $2,133,303 |
| Mar-30 2026 | $4.9468 | $4.7741 | $4.9468 | $4.7741 | - | $2,136,094 |
| Mar-29 2026 | $4.7741 | $4.7244 | $4.7741 | $4.7244 | $1 | $2,061,543 |
| Mar-28 2026 | $4.7244 | $4.7244 | $4.8113 | $4.8113 | - | $2,040,055 |
| Mar-27 2026 | $4.8113 | $4.8113 | $4.9648 | $4.9648 | - | $2,077,572 |
| Mar-26 2026 | $4.9648 | $4.9648 | $5.100 | $5.100 | - | $2,143,874 |
| Mar-25 2026 | $5.100 | $5.100 | $5.100 | $5.100 | - | $2,202,501 |