Kwenta Historical Data

KWENTA Page 10
Download
Date Close Price change Market cap Trading volume
Oct 27, 2024 $ 32.11
+9.43%
$ 13.87 million $ 2.13 million
Oct 26, 2024 $ 29.31
+8.55%
$ 12.66 million $ 68,970
Oct 25, 2024 $ 27.04
-12.34%
$ 11.68 million $ 410,191
Oct 24, 2024 $ 30.79
+7.77%
$ 13.29 million $ 819,582
Oct 23, 2024 $ 28.47
+2.45%
$ 12.3 million $ 321,341
Oct 22, 2024 $ 27.83
+0.42%
$ 12.02 million $ 285,823
Oct 21, 2024 $ 27.71
-4.71%
$ 11.96 million $ 147,858
Oct 20, 2024 $ 29.08
+2.43%
$ 12.56 million $ 136,259
Oct 19, 2024 $ 28.41
-2.47%
$ 12.27 million $ 152,590
Oct 18, 2024 $ 28.98
+2.07%
$ 12.52 million $ 162,974
Oct 17, 2024 $ 28.23
-6.08%
$ 12.19 million $ 148,154
Oct 16, 2024 $ 30.14
+0.31%
$ 13.01 million $ 91,455
Oct 15, 2024 $ 30.04
-3.69%
$ 12.97 million $ 103,553
Oct 14, 2024 $ 31.17
+4.46%
$ 13.46 million $ 25,714
Oct 13, 2024 $ 29.82
-1.38%
$ 12.88 million $ 17,450
Oct 12, 2024 $ 30.24
+0.48%
$ 13.06 million $ 39,507
Oct 11, 2024 $ 30
+0.23%
$ 12.95 million $ 107,791
Oct 10, 2024 $ 29.94
+1.29%
$ 12.93 million $ 94,964
Oct 9, 2024 $ 29.55
-5.01%
$ 12.76 million $ 32,540
Oct 8, 2024 $ 31.1
-0.52%
$ 13.43 million $ 35,028
Oct 7, 2024 $ 31.27
+0.56%
$ 13.5 million $ 69,928
Oct 6, 2024 $ 31.09
-7.45%
$ 13.43 million $ 139,735
Oct 5, 2024 $ 33.6
-0.87%
$ 14.51 million $ 176,644
Oct 4, 2024 $ 33.9
-11.70%
$ 14.64 million $ 270,780
Oct 3, 2024 $ 37.62
+22.00%
$ 16.24 million $ 340,089
Oct 2, 2024 $ 30.85
-4.62%
$ 13.32 million $ 67,494
Oct 1, 2024 $ 32.35
-4.98%
$ 13.97 million $ 123,426
Sep 30, 2024 $ 34.56
-3.13%
$ 14.92 million $ 121,467
Sep 29, 2024 $ 35.67
-1.02%
$ 15.4 million $ 44,149
Sep 28, 2024 $ 36.04
-3.98%
$ 15.56 million $ 55,390
Sep 27, 2024 $ 37.53
+7.04%
$ 16.2 million $ 13,436
Sep 26, 2024 $ 35.06
+6.62%
$ 15.14 million $ 55,100
Sep 25, 2024 $ 33.63
-3.62%
$ 14.52 million $ 64,365
Sep 24, 2024 $ 34.89
-4.35%
$ 15.07 million $ 87,343
Sep 23, 2024 $ 36.46
-1.80%
$ 15.74 million $ 54,649
Sep 22, 2024 $ 37.12
-4.19%
$ 16.03 million $ 100,192
Sep 21, 2024 $ 38.78
-2.50%
$ 16.74 million $ 82,333
Sep 20, 2024 $ 39.77
+2.17%
$ 17.17 million $ 138,116
Sep 19, 2024 $ 38.5
+2.00%
$ 16.63 million $ 22,465
Sep 18, 2024 $ 37.75
-3.23%
$ 16.3 million $ 135,372
Sep 17, 2024 $ 39.04
-6.47%
$ 16.86 million $ 203,503
Sep 16, 2024 $ 41.73
-5.00%
$ 18.02 million $ 213,065
Sep 15, 2024 $ 43.88
+4.85%
$ 18.95 million $ 312,616
Sep 14, 2024 $ 41.85
-6.30%
$ 18.07 million $ 184,650
Sep 13, 2024 $ 44.67
-7.92%
$ 19.29 million $ 692,681
Sep 12, 2024 $ 48.51
-18.26%
$ 20.95 million $ 1.94 million
Sep 11, 2024 $ 59.35
+27.84%
$ 25.63 million $ 2.96 million
Sep 10, 2024 $ 46.43
+8.35%
$ 20.05 million $ 325,139
Sep 9, 2024 $ 43.14
-3.17%
$ 18.63 million $ 481,064
Sep 8, 2024 $ 44.56
+19.28%
$ 19.24 million $ 594,090