시가총액 $2.77T
2.08%
볼륨 24시간 $259.59B
5.99%
BTC % 56.75%
0.58%
ETH % 10.05%
0%
코인
34.564
+19
거래소
885
마지막 업데이트
3 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 |
|---|---|---|---|---|---|---|
| Apr-30 2026 | $5.256 | $5.256 | $5.380 | $5.380 | - | $2,269,680 |
| Apr-29 2026 | $5.380 | $5.380 | $5.380 | $5.380 | - | $2,323,434 |
| Apr-28 2026 | $5.380 | $5.380 | $5.440 | $5.440 | - | $2,323,434 |
| Apr-27 2026 | $5.440 | $5.343 | $5.701 | $5.343 | - | $2,349,358 |
| Apr-26 2026 | $5.350 | $5.099 | $5.350 | $5.099 | $13 | $2,310,385 |
| Apr-25 2026 | $5.099 | $5.016 | $5.099 | $5.016 | - | $2,202,185 |
| Apr-24 2026 | $5.016 | $4.9386 | $5.016 | $4.9386 | - | $2,166,233 |
| Apr-23 2026 | $4.9386 | $4.9303 | $5.115 | $5.115 | - | $2,132,559 |
| Apr-22 2026 | $5.115 | $4.9567 | $5.115 | $4.9567 | - | $2,208,847 |
| Apr-21 2026 | $4.9567 | $4.9252 | $4.9567 | $4.9252 | - | $2,140,381 |
| Apr-20 2026 | $4.9252 | $4.9118 | $4.9256 | $4.9118 | - | $2,126,769 |
| Apr-19 2026 | $4.9118 | $4.9118 | $5.072 | $5.072 | $1 | $2,120,978 |
| Apr-18 2026 | $5.072 | $5.072 | $5.267 | $5.267 | - | $2,190,143 |
| Apr-17 2026 | $5.267 | $5.037 | $5.267 | $5.041 | - | $2,274,439 |
| Apr-16 2026 | $5.041 | $4.8480 | $5.051 | $5.051 | $57 | $2,177,011 |