Cap Mercado $3.53T
-0.48%
Volume 24h $247.82B
-10.98%
BTC % 58.49%
0.01%
ETH % 8.6%
-0.58%
Moedas
31.801
+4
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Kwenta (KWENTA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-11 2025 | $13.43 | $13.19 | $13.58 | $13.52 | $11,420 | $5,801,295 |
| May-10 2025 | $13.32 | $11.73 | $13.32 | $11.73 | $51,416 | $5,755,392 |
| May-09 2025 | $12.59 | $11.53 | $13.37 | $11.53 | $274,276 | $5,438,577 |
| May-08 2025 | $11.45 | $10.19 | $11.55 | $10.19 | $53,546 | $4,944,918 |
| May-07 2025 | $10.21 | $10.13 | $10.51 | $10.24 | $10,220 | $4,410,793 |
| May-06 2025 | $9.877 | $9.666 | $9.971 | $9.790 | $9,800 | $4,265,339 |
| May-05 2025 | $9.716 | $9.670 | $10.01 | $9.892 | $10,103 | $4,195,719 |
| May-04 2025 | $10.09 | $10.01 | $10.18 | $10.18 | $12,257 | $4,359,202 |
| May-03 2025 | $10.18 | $9.854 | $10.67 | $10.57 | $12,116 | $4,399,136 |
| May-02 2025 | $10.59 | $10.44 | $10.83 | $10.45 | $10,717 | $4,573,274 |
| May-01 2025 | $10.53 | $10.07 | $10.60 | $10.10 | $13,192 | $4,548,491 |
| Apr-30 2025 | $10.10 | $10.05 | $10.85 | $10.85 | $18,011 | $4,361,707 |
| Apr-29 2025 | $10.83 | $10.79 | $10.92 | $10.79 | $14,689 | $4,679,983 |
| Apr-28 2025 | $10.86 | $10.36 | $11.01 | $10.36 | $10,672 | $4,691,934 |
| Apr-27 2025 | $10.33 | $10.33 | $11.52 | $11.43 | $15,570 | $4,462,052 |