시가총액 $3.99T
2.57%
볼륨 24시간 $375.32B
-34.7%
BTC % 59.33%
-0.79%
ETH % 9.54%
3.14%
코인
32.442
+19
거래소
885
마지막 업데이트
13 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 |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $10.13 | $9.726 | $10.22 | $10.10 | $81,577 | $4,376,533 |
| Jul-14 2025 | $10.09 | $10.09 | $21.27 | $18.54 | $28,855 | $4,358,273 |
| Jul-13 2025 | $18.52 | $10.24 | $19.63 | $10.31 | $139,549 | $7,998,426 |
| Jul-12 2025 | $10.39 | $10.39 | $23.31 | $10.53 | $118,382 | $4,487,913 |
| Jul-11 2025 | $10.55 | $10.18 | $19.98 | $10.28 | $78,328 | $4,555,656 |
| Jul-10 2025 | $10.29 | $9.080 | $21.12 | $9.080 | $59,657 | $4,446,739 |
| Jul-09 2025 | $9.097 | $8.497 | $19.31 | $9.023 | $71,153 | $3,928,389 |
| Jul-08 2025 | $19.92 | $8.594 | $24.66 | $8.817 | $84,675 | $8,602,870 |
| Jul-07 2025 | $8.817 | $8.567 | $32.12 | $8.933 | $135,115 | $3,807,551 |
| Jul-06 2025 | $8.850 | $8.779 | $28.20 | $9.132 | $212,431 | $3,821,783 |
| Jul-05 2025 | $9.141 | $8.996 | $29.20 | $9.168 | $129,285 | $3,947,441 |
| Jul-04 2025 | $9.213 | $9.100 | $32.90 | $9.285 | $857,167 | $3,978,311 |
| Jul-03 2025 | $38.19 | $8.973 | $38.19 | $9.219 | $2,711,604 | $16,492,819 |
| Jul-02 2025 | $8.851 | $8.326 | $9.206 | $8.821 | $9,990 | $3,822,144 |
| Jul-01 2025 | $8.749 | $8.572 | $9.278 | $9.278 | $9,663 | $3,778,102 |