시가총액 $2.59T
-7.37%
볼륨 24시간 $377.68B
10.07%
BTC % 54.35%
-1.03%
ETH % 9.7%
-1.44%
코인
34.195
+7
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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $5.233 | $5.233 | $5.682 | $5.484 | - | $2,259,749 |
| Feb-03 2026 | $5.484 | $5.342 | $5.776 | $5.776 | - | $2,368,309 |
| Feb-02 2026 | $5.776 | $5.352 | $5.776 | $5.540 | - | $2,494,189 |
| Feb-01 2026 | $5.540 | $5.540 | $5.808 | $5.652 | - | $2,392,414 |
| Jan-31 2026 | $5.652 | $5.544 | $6.444 | $6.444 | $16 | $2,440,921 |
| Jan-30 2026 | $6.444 | $6.237 | $6.444 | $6.283 | - | $2,782,930 |
| Jan-29 2026 | $6.283 | $6.283 | $6.811 | $6.811 | - | $2,713,405 |
| Jan-28 2026 | $6.811 | $6.669 | $6.816 | $6.669 | - | $2,941,339 |
| Jan-27 2026 | $6.668 | $6.495 | $6.668 | $6.629 | - | $2,879,432 |
| Jan-26 2026 | $6.629 | $6.390 | $6.642 | $6.642 | - | $2,862,724 |
| Jan-25 2026 | $6.642 | $6.642 | $6.863 | $6.863 | $0 | $2,868,391 |
| Jan-24 2026 | $6.863 | $6.759 | $6.875 | $6.868 | - | $2,963,560 |
| Jan-23 2026 | $6.868 | $6.868 | $6.876 | $6.876 | - | $2,965,915 |
| Jan-22 2026 | $6.972 | $6.927 | $7.037 | $6.927 | - | $3,010,799 |
| Jan-21 2026 | $6.927 | $6.841 | $7.050 | $7.050 | - | $2,991,501 |