時価総額 $2.76T
1.41%
ボリューム24h $253.12B
3.78%
BTC % 56.72%
0.45%
ETH % 10.06%
0%
硬貨
34.564
+19
取引所
885
最後の更新
37 秒 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 |
|---|---|---|---|---|---|---|
| May-01 2026 | $5.249 | $5.249 | $5.256 | $5.256 | - | $2,266,880 |
| Apr-30 2026 | $5.256 | $5.256 | $5.380 | $5.380 | - | $2,269,680 |
| Apr-29 2026 | $5.380 | $5.380 | $5.380 | $5.380 | - | $2,323,434 |
| 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 |