時価総額 $2.66T
1.22%
ボリューム24h $185.89B
-2.9%
BTC % 54.84%
0.1%
ETH % 10.19%
1.37%
硬貨
34.480
+2
取引所
885
最後の更新
1 分 前
Kwenta (KWENTA) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Apr-10 2026 | $4.9532 | $4.8312 | $4.9532 | $4.8776 | - | $2,138,868 |
| Apr-09 2026 | $4.8889 | $4.7671 | $4.9005 | $4.7993 | $274 | $2,111,108 |
| 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 |