Cap Mercado $3.27T
-2.89%
Volume 24h $266.06B
0.9%
BTC % 54.69%
-0.2%
ETH % 11.2%
-0.98%
Moedas
33.766
+6
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $8.705 | $8.701 | $9.456 | $9.397 | - | $3,758,968 |
| Dec-04 2025 | $9.397 | $9.397 | $9.999 | $9.860 | $97 | $4,058,102 |
| Dec-03 2025 | $9.860 | $8.800 | $9.860 | $8.803 | $54 | $4,257,646 |
| Dec-02 2025 | $8.803 | $8.397 | $8.803 | $8.690 | - | $3,801,492 |
| Dec-01 2025 | $8.638 | $8.618 | $9.430 | $9.430 | $0 | $3,730,320 |
| Nov-30 2025 | $9.436 | $9.436 | $9.727 | $9.725 | $26 | $4,074,690 |
| Nov-29 2025 | $9.725 | $9.712 | $9.768 | $9.768 | $4 | $4,199,676 |
| Nov-28 2025 | $9.768 | $9.759 | $10.17 | $10.17 | - | $4,218,035 |
| Nov-27 2025 | $10.27 | $10.01 | $10.37 | $10.01 | $24 | $4,437,949 |
| Nov-26 2025 | $10.15 | $9.646 | $10.21 | $9.930 | $121 | $4,387,131 |
| Nov-25 2025 | $9.859 | $9.601 | $10.68 | $10.68 | $0 | $4,257,233 |
| Nov-24 2025 | $10.68 | $10.21 | $10.93 | $10.87 | $325 | $4,615,058 |
| Nov-23 2025 | $10.74 | $9.678 | $11.03 | $9.678 | $461 | $4,639,170 |
| Nov-22 2025 | $9.562 | $9.561 | $10.46 | $10.46 | $61 | $4,129,316 |
| Nov-21 2025 | $10.30 | $10.30 | $11.38 | $11.38 | $163 | $4,451,673 |