Cap Mercado $3.47T
-1.96%
Volume 24h $255.67B
-33.66%
BTC % 54.99%
-0.01%
ETH % 11.53%
0.34%
Moedas
34.050
+5
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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $8.124 | $7.945 | $8.132 | $7.945 | - | $3,508,419 |
| Jan-13 2026 | $7.944 | $7.474 | $7.944 | $7.474 | $3 | $3,430,379 |
| Jan-12 2026 | $7.474 | $7.474 | $7.603 | $7.487 | - | $3,227,530 |
| Jan-11 2026 | $7.487 | $7.485 | $7.590 | $7.549 | - | $3,233,283 |
| Jan-10 2026 | $7.549 | $7.421 | $7.810 | $7.810 | - | $3,259,738 |
| Jan-09 2026 | $7.810 | $7.810 | $7.891 | $7.881 | $1 | $3,372,680 |
| Jan-08 2026 | $7.881 | $7.881 | $8.566 | $8.566 | - | $3,403,217 |
| Jan-07 2026 | $8.566 | $8.566 | $8.896 | $8.673 | - | $3,699,138 |
| Jan-06 2026 | $8.659 | $7.756 | $8.867 | $7.781 | - | $3,739,312 |
| Jan-05 2026 | $7.732 | $7.582 | $7.732 | $7.582 | $21 | $3,338,965 |
| Jan-04 2026 | $7.582 | $7.341 | $7.607 | $7.341 | - | $3,273,978 |
| Jan-03 2026 | $7.325 | $7.325 | $7.510 | $7.498 | - | $3,163,264 |
| Jan-02 2026 | $7.484 | $7.155 | $7.484 | $7.184 | - | $3,231,901 |
| Jan-01 2026 | $7.184 | $7.020 | $7.184 | $7.043 | - | $3,102,428 |
| Dec-31 2025 | $7.050 | $7.050 | $7.222 | $7.174 | - | $3,044,263 |