Cap Mercado $3.44T
4.8%
Volume 24h $290.04B
-1.71%
BTC % 60.81%
-0.85%
ETH % 8.46%
2.71%
Moedas
32.220
+9
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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $8.004 | $7.963 | $8.154 | $8.021 | $8,868 | $3,456,300 |
| Jun-21 2025 | $8.110 | $8.043 | $8.609 | $8.573 | $9,588 | $3,502,160 |
| Jun-20 2025 | $8.469 | $8.301 | $9.298 | $9.104 | $10,221 | $3,657,397 |
| Jun-19 2025 | $9.086 | $8.841 | $9.342 | $9.342 | $12,458 | $3,923,526 |
| Jun-18 2025 | $8.967 | $8.675 | $9.153 | $8.675 | $9,749 | $3,872,293 |
| Jun-17 2025 | $8.666 | $8.498 | $9.518 | $9.509 | $13,256 | $3,742,134 |
| Jun-16 2025 | $9.486 | $9.006 | $9.520 | $9.037 | $10,594 | $4,096,467 |
| Jun-15 2025 | $9.275 | $8.697 | $9.445 | $8.960 | $11,824 | $4,005,341 |
| Jun-14 2025 | $8.915 | $8.856 | $9.079 | $8.865 | $10,243 | $3,849,627 |
| Jun-13 2025 | $8.880 | $8.566 | $10.16 | $10.16 | $12,105 | $3,834,875 |
| Jun-12 2025 | $10.20 | $10.15 | $10.77 | $10.77 | $11,412 | $4,408,176 |
| Jun-11 2025 | $10.81 | $10.67 | $11.30 | $11.30 | $10,652 | $4,668,204 |
| Jun-10 2025 | $11.23 | $10.33 | $11.23 | $10.63 | $13,411 | $4,851,516 |
| Jun-09 2025 | $10.46 | $9.927 | $10.46 | $9.988 | $20,455 | $4,517,117 |
| Jun-08 2025 | $9.957 | $9.654 | $10.15 | $9.665 | $10,231 | $4,299,744 |