시가총액 $2.51T
-3.24%
볼륨 24시간 $201.47B
-24.43%
BTC % 53.75%
2.77%
ETH % 9.76%
2.25%
코인
34.276
+7
거래소
885
마지막 업데이트
44 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 |
|---|---|---|---|---|---|---|
| Feb-25 2026 | $6.565 | $6.132 | $6.597 | $6.132 | - | $2,835,084 |
| Feb-24 2026 | $6.132 | $5.977 | $6.641 | $6.641 | - | $2,648,036 |
| Feb-23 2026 | $6.641 | $6.641 | $6.962 | $6.854 | - | $2,867,989 |
| Feb-22 2026 | $6.854 | $6.854 | $6.989 | $6.989 | - | $2,959,873 |
| Feb-21 2026 | $6.989 | $6.603 | $6.989 | $6.634 | - | $3,018,150 |
| Feb-20 2026 | $6.639 | $5.705 | $6.639 | $5.705 | $308 | $2,866,902 |
| Feb-19 2026 | $5.705 | $4.8796 | $5.705 | $4.9568 | - | $2,463,629 |
| Feb-18 2026 | $4.9708 | $4.8069 | $5.253 | $4.8069 | - | $2,146,455 |
| Feb-17 2026 | $4.8069 | $4.7477 | $4.8736 | $4.8172 | $22 | $2,075,682 |
| Feb-16 2026 | $4.8172 | $4.7516 | $5.073 | $5.073 | - | $2,080,111 |
| Feb-15 2026 | $5.073 | $5.038 | $5.073 | $5.038 | - | $2,190,736 |
| Feb-14 2026 | $5.038 | $4.9261 | $5.042 | $4.9261 | - | $2,175,752 |
| Feb-13 2026 | $4.9080 | $4.6517 | $4.9080 | $4.6847 | $2 | $2,119,322 |
| Feb-12 2026 | $4.6847 | $4.6847 | $4.8418 | $4.7319 | - | $2,022,928 |
| Feb-11 2026 | $4.7319 | $4.7319 | $4.9126 | $4.9126 | $0 | $2,043,288 |