시가총액 $4.46T
-0.67%
볼륨 24시간 $249.97B
BTC % 54.55%
0.31%
ETH % 12.14%
0.32%
코인
33.322
+3
거래소
885
마지막 업데이트
2 의사록 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-03 2025 | $20.87 | $20.81 | $21.04 | $21.03 | $118 | $9,012,872 |
| Oct-02 2025 | $21.03 | $20.70 | $22.12 | $20.70 | $766 | $9,080,992 |
| Oct-01 2025 | $20.62 | $17.77 | $21.63 | $17.92 | $2,625 | $8,905,099 |
| Sep-30 2025 | $17.83 | $16.06 | $18.04 | $16.75 | $9,098 | $7,701,539 |
| Sep-29 2025 | $18.24 | $18.24 | $19.97 | $19.00 | $4,820 | $7,879,942 |
| Sep-28 2025 | $18.97 | $18.39 | $18.97 | $18.48 | $189 | $8,191,499 |
| Sep-27 2025 | $18.51 | $16.72 | $19.93 | $16.72 | $4,829 | $7,996,887 |
| Sep-26 2025 | $16.64 | $13.53 | $18.89 | $13.61 | $8,614 | $7,189,250 |
| Sep-25 2025 | $13.60 | $13.56 | $15.37 | $15.37 | $101 | $5,874,716 |
| Sep-24 2025 | $14.85 | $11.40 | $14.85 | $11.46 | $3,822 | $6,413,915 |
| Sep-23 2025 | $11.48 | $10.11 | $11.50 | $10.28 | $604 | $4,961,433 |
| Sep-22 2025 | $10.15 | $9.829 | $10.86 | $10.86 | $1,665 | $4,385,274 |
| Sep-21 2025 | $10.85 | $10.85 | $11.13 | $10.99 | $122 | $4,689,224 |
| Sep-20 2025 | $10.99 | $10.75 | $11.02 | $10.88 | $238 | $4,749,830 |
| Sep-19 2025 | $10.88 | $10.67 | $12.34 | $12.29 | $984 | $4,698,977 |