Cap Mercado $2.79T
1.04%
Volumen 24h $247.79B
-2.15%
BTC % 55.79%
-0.12%
ETH % 10.11%
0.98%
Monedas
34.540
+7
Exchanges
885
Ultima actualización
2 Minutos 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-28 2026 | $5.380 | $5.380 | $5.440 | $5.440 | - | $2,323,434 |
| Apr-27 2026 | $5.440 | $5.343 | $5.701 | $5.343 | - | $2,349,358 |
| Apr-26 2026 | $5.350 | $5.099 | $5.350 | $5.099 | $13 | $2,310,385 |
| Apr-25 2026 | $5.099 | $5.016 | $5.099 | $5.016 | - | $2,202,185 |
| Apr-24 2026 | $5.016 | $4.9386 | $5.016 | $4.9386 | - | $2,166,233 |
| Apr-23 2026 | $4.9386 | $4.9303 | $5.115 | $5.115 | - | $2,132,559 |
| Apr-22 2026 | $5.115 | $4.9567 | $5.115 | $4.9567 | - | $2,208,847 |
| Apr-21 2026 | $4.9567 | $4.9252 | $4.9567 | $4.9252 | - | $2,140,381 |
| Apr-20 2026 | $4.9252 | $4.9118 | $4.9256 | $4.9118 | - | $2,126,769 |
| Apr-19 2026 | $4.9118 | $4.9118 | $5.072 | $5.072 | $1 | $2,120,978 |
| Apr-18 2026 | $5.072 | $5.072 | $5.267 | $5.267 | - | $2,190,143 |
| Apr-17 2026 | $5.267 | $5.037 | $5.267 | $5.041 | - | $2,274,439 |
| Apr-16 2026 | $5.041 | $4.8480 | $5.051 | $5.051 | $57 | $2,177,011 |
| Apr-15 2026 | $5.051 | $5.051 | $5.051 | $5.051 | - | $2,181,069 |
| Apr-14 2026 | $5.051 | $5.015 | $5.051 | $5.015 | - | $2,181,069 |