시가총액 $3.23T
1.93%
볼륨 24시간 $170.77B
21.58%
BTC % 54.86%
-0.47%
ETH % 11.09%
-0.36%
코인
33.866
+6
거래소
885
마지막 업데이트
46 초 전에
Kwenta (KWENTA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $6.859 | $6.853 | $7.049 | $6.987 | - | $2,962,108 |
| Dec-24 2025 | $6.822 | $6.822 | $7.039 | $7.019 | - | $2,946,019 |
| Dec-23 2025 | $7.019 | $6.624 | $7.067 | $6.871 | $1,773 | $3,030,994 |
| Dec-22 2025 | $6.871 | $6.871 | $7.075 | $6.891 | $0 | $2,967,102 |
| Dec-21 2025 | $6.928 | $6.923 | $7.026 | $6.932 | $3 | $2,991,831 |
| Dec-20 2025 | $6.932 | $6.931 | $7.112 | $6.960 | - | $2,993,460 |
| Dec-19 2025 | $6.960 | $6.610 | $6.960 | $6.717 | - | $3,005,616 |
| Dec-18 2025 | $6.717 | $6.521 | $6.773 | $6.521 | - | $2,900,798 |
| Dec-17 2025 | $6.521 | $6.521 | $6.959 | $6.959 | $78 | $2,816,027 |
| Dec-16 2025 | $6.959 | $6.693 | $7.064 | $6.693 | - | $3,005,007 |
| Dec-15 2025 | $6.693 | $6.648 | $7.567 | $7.444 | $1,883 | $2,890,472 |
| Dec-14 2025 | $7.444 | $7.420 | $7.444 | $7.425 | - | $3,214,651 |
| Dec-13 2025 | $7.425 | $7.194 | $7.425 | $7.194 | - | $3,206,295 |
| Dec-12 2025 | $7.194 | $7.194 | $8.467 | $8.050 | $1,356 | $3,106,683 |
| Dec-11 2025 | $8.050 | $7.534 | $8.327 | $8.327 | - | $3,476,204 |