Cap Mercado $3.47T
-0.4%
Volume 24h $255.45B
BTC % 54.87%
-0.07%
ETH % 11.06%
0.27%
Moedas
33.670
+3
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $12.77 | $12.64 | $12.97 | $12.69 | $174 | $5,517,608 |
| Nov-13 2025 | $12.53 | $12.44 | $14.18 | $13.51 | $154 | $5,413,257 |
| Nov-12 2025 | $13.40 | $13.40 | $14.49 | $13.66 | $5,176 | $5,789,094 |
| Nov-11 2025 | $13.69 | $13.69 | $15.15 | $15.01 | - | $5,914,015 |
| Nov-10 2025 | $14.99 | $14.95 | $15.56 | $15.32 | - | $6,473,895 |
| Nov-09 2025 | $15.34 | $14.51 | $15.34 | $15.22 | $28 | $6,624,073 |
| Nov-08 2025 | $15.21 | $15.13 | $15.65 | $15.65 | $80 | $6,570,661 |
| Nov-07 2025 | $15.70 | $13.83 | $15.70 | $13.86 | $418 | $6,781,511 |
| Nov-06 2025 | $13.86 | $13.28 | $13.86 | $13.71 | $320 | $5,985,641 |
| Nov-05 2025 | $13.77 | $13.42 | $13.78 | $13.42 | $453 | $5,948,750 |
| Nov-04 2025 | $13.41 | $13.13 | $14.97 | $14.81 | $252 | $5,792,702 |
| Nov-03 2025 | $14.83 | $14.83 | $16.55 | $16.55 | $0 | $6,405,813 |
| Nov-02 2025 | $16.47 | $16.44 | $17.94 | $16.47 | $1,252 | $7,111,934 |
| Nov-01 2025 | $16.47 | $15.86 | $16.53 | $16.24 | $105 | $7,116,039 |
| Oct-31 2025 | $16.24 | $15.90 | $16.31 | $16.01 | $30 | $7,014,621 |