시가총액 $4.10T
1.72%
볼륨 24시간 $180.45B
-38.23%
BTC % 55.2%
-0.23%
ETH % 11.9%
0.5%
코인
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $19.94 | $19.55 | $22.72 | $22.72 | $3,010 | $8,611,894 |
| Oct-24 2025 | $22.73 | $22.59 | $23.57 | $23.08 | $512 | $9,817,966 |
| Oct-23 2025 | $23.04 | $23.00 | $24.85 | $24.62 | $720 | $9,951,009 |
| Oct-22 2025 | $24.21 | $24.21 | $26.97 | $26.97 | $366 | $10,455,522 |
| Oct-21 2025 | $27.21 | $25.33 | $27.78 | $27.59 | $593 | $11,750,572 |
| Oct-20 2025 | $27.60 | $26.52 | $28.40 | $26.77 | $403 | $11,920,702 |
| Oct-19 2025 | $26.89 | $22.07 | $28.11 | $22.17 | $1,709 | $11,611,858 |
| Oct-18 2025 | $23.05 | $23.02 | $24.51 | $24.29 | $416 | $9,956,116 |
| Oct-17 2025 | $24.38 | $22.44 | $26.15 | $25.91 | $1,438 | $10,530,548 |
| Oct-16 2025 | $25.85 | $25.77 | $30.32 | $30.24 | $1,168 | $11,164,809 |
| Oct-15 2025 | $30.19 | $30.16 | $34.87 | $32.99 | $1,272 | $13,039,626 |
| Oct-14 2025 | $32.91 | $32.48 | $36.47 | $36.47 | $1,488 | $14,212,427 |
| Oct-13 2025 | $36.54 | $28.78 | $40.95 | $28.78 | $20,144 | $15,779,265 |
| Oct-12 2025 | $28.63 | $17.38 | $28.90 | $17.66 | $2,859 | $12,365,403 |
| Oct-11 2025 | $17.65 | $17.59 | $19.39 | $18.12 | $451 | $7,623,980 |