시가총액 $4.15T
1.69%
볼륨 24시간 $363.01B
-2.98%
BTC % 54.7%
-0.95%
ETH % 12.53%
2.39%
코인
32.826
+12
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $13.12 | $10.71 | $14.59 | $10.90 | $80,806 | $5,666,702 |
| Aug-18 2025 | $10.95 | $10.80 | $15.67 | $11.35 | $157,013 | $4,728,672 |
| Aug-17 2025 | $11.32 | $11.32 | $16.84 | $11.65 | $195,225 | $4,891,838 |
| Aug-16 2025 | $11.73 | $11.48 | $16.51 | $16.51 | $84,156 | $5,066,140 |
| Aug-15 2025 | $11.38 | $10.95 | $16.70 | $10.95 | $113,017 | $4,918,084 |
| Aug-14 2025 | $11.00 | $10.80 | $15.16 | $11.51 | $164,179 | $4,751,369 |
| Aug-13 2025 | $11.51 | $10.83 | $15.83 | $15.83 | $35,649 | $4,970,328 |
| Aug-12 2025 | $10.95 | $10.52 | $18.58 | $10.70 | $143,481 | $4,728,620 |
| Aug-11 2025 | $10.69 | $10.49 | $19.91 | $10.85 | $200,646 | $4,619,291 |
| Aug-10 2025 | $10.81 | $10.58 | $19.53 | $10.61 | $164,391 | $4,668,498 |
| Aug-09 2025 | $10.41 | $10.05 | $26.75 | $10.05 | $242,888 | $4,496,044 |
| Aug-08 2025 | $10.11 | $9.518 | $22.54 | $9.620 | $554,954 | $4,367,987 |
| Aug-07 2025 | $9.686 | $9.686 | $19.88 | $12.64 | $325,145 | $4,182,729 |
| Aug-06 2025 | $12.63 | $9.105 | $13.78 | $9.122 | $139,718 | $5,455,163 |
| Aug-05 2025 | $9.035 | $8.805 | $12.18 | $11.91 | $188,004 | $3,901,509 |