시가총액 $4.23T
1.38%
볼륨 24시간 $306.91B
2.54%
BTC % 53.64%
0.09%
ETH % 12.5%
0.08%
코인
33.103
+15
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $11.25 | $10.97 | $11.32 | $10.97 | $343 | $4,858,091 |
| Sep-08 2025 | $10.94 | $10.53 | $10.97 | $10.58 | $103 | $4,725,949 |
| Sep-07 2025 | $10.49 | $10.48 | $10.76 | $10.51 | $40 | $4,533,000 |
| Sep-06 2025 | $10.51 | $10.40 | $10.88 | $10.84 | $4,947 | $4,540,984 |
| Sep-05 2025 | $10.85 | $10.49 | $11.17 | $10.49 | $890 | $4,688,995 |
| Sep-04 2025 | $10.57 | $10.45 | $11.20 | $11.20 | $1,519 | $4,568,203 |
| Sep-03 2025 | $11.22 | $10.92 | $11.24 | $10.95 | - | $4,845,439 |
| Sep-02 2025 | $10.95 | $10.90 | $11.33 | $11.05 | - | $4,731,207 |
| Sep-01 2025 | $11.05 | $10.99 | $12.25 | $12.25 | $329 | $4,772,266 |
| Aug-31 2025 | $12.25 | $7.820 | $12.56 | $8.282 | $500 | $5,293,463 |
| Aug-30 2025 | $8.282 | $8.282 | $8.284 | $8.284 | $1,199 | $3,576,290 |
| Aug-29 2025 | $8.284 | $8.282 | $8.334 | $8.334 | - | $3,577,297 |
| Aug-28 2025 | $8.333 | $8.282 | $8.334 | $8.282 | - | $3,598,688 |
| Aug-27 2025 | $8.282 | $8.282 | $8.282 | $8.282 | - | $3,576,290 |
| Aug-26 2025 | $8.282 | $8.282 | $10.85 | $8.282 | $1,465 | $3,576,290 |