Cap Marché $2.18T
-1.96%
Volume 24h $70.32B
BTC % 52.59%
0.19%
ETH % 13.61%
-0.22%
Monnaies
28.652
+2
Échanges
885
Dernière mise à jour
2 Minutes depuis
Prix historiques de Kwenta (KWENTA), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Aug-31 2024 | $51.63 | $43.36 | $51.63 | $43.97 | $236,405 | $22,295,430 |
| Aug-30 2024 | $43.83 | $41.95 | $50.49 | $45.22 | $221,113 | $18,927,854 |
| Aug-29 2024 | $45.39 | $39.73 | $48.36 | $40.80 | $300,105 | $19,601,013 |
| Aug-28 2024 | $41.48 | $33.53 | $45.70 | $33.53 | $341,693 | $17,912,734 |
| Aug-27 2024 | $33.57 | $33.57 | $36.62 | $36.35 | $39,477 | $14,499,370 |
| Aug-26 2024 | $36.34 | $36.34 | $37.55 | $37.49 | $70,680 | $15,692,472 |
| Aug-25 2024 | $37.69 | $34.14 | $37.69 | $34.16 | $111,786 | $16,276,824 |
| Aug-24 2024 | $34.12 | $33.51 | $35.13 | $34.94 | $68,526 | $14,734,817 |
| Aug-23 2024 | $34.96 | $34.01 | $35.00 | $34.93 | $85,819 | $15,098,772 |
| Aug-22 2024 | $34.62 | $33.72 | $34.72 | $34.41 | $68,363 | $14,950,868 |
| Aug-21 2024 | $34.44 | $34.28 | $35.23 | $34.32 | $66,600 | $14,873,289 |
| Aug-20 2024 | $34.47 | $34.47 | $37.16 | $36.69 | $87,472 | $14,885,892 |
| Aug-19 2024 | $36.74 | $35.50 | $39.03 | $35.73 | $133,607 | $5,468,431 |
| Aug-18 2024 | $36.01 | $35.78 | $43.75 | $42.80 | $256,825 | $5,359,188 |
| Aug-17 2024 | $42.68 | $39.12 | $47.89 | $39.12 | $281,361 | $6,352,315 |