Kwenta Historical Data

KWENTA Page 11
Download
Date Close Price change Market cap Trading volume
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
Sep 7, 2024 $ 37.36
+8.79%
$ 16.13 million $ 371,923
Sep 6, 2024 $ 34.35
-2.71%
$ 14.83 million $ 167,732
Sep 5, 2024 $ 35.35
-1.76%
$ 15.26 million $ 51,263
Sep 4, 2024 $ 35.99
-1.01%
$ 15.54 million $ 133,423
Sep 3, 2024 $ 36.39
-7.73%
$ 15.71 million $ 119,094
Sep 2, 2024 $ 38.52
-11.00%
$ 16.63 million $ 217,294
Sep 1, 2024 $ 41.34
-17.47%
$ 17.85 million $ 248,590
Aug 31, 2024 $ 50.17
+11.36%
$ 21.66 million $ 597,607
Aug 30, 2024 $ 45.05
-3.33%
$ 19.45 million $ 910,956
Aug 29, 2024 $ 46.6
+12.42%
$ 20.12 million $ 822,424
Aug 28, 2024 $ 41.48
+18.11%
$ 17.91 million $ 718,331
Aug 27, 2024 $ 35.11
-3.52%
$ 15.16 million $ 122,893
Aug 26, 2024 $ 36.39
-3.91%
$ 15.71 million $ 162,659
Aug 25, 2024 $ 37.87
+8.86%
$ 16.35 million $ 431,412
Aug 24, 2024 $ 34.78
-4.79%
$ 15.02 million $ 146,892
Aug 23, 2024 $ 35.86
+3.38%
$ 15.49 million $ 228,237
Aug 22, 2024 $ 34.3
-0.68%
$ 14.81 million $ 209,931
Aug 21, 2024 $ 34.02
-2.26%
$ 14.69 million $ 162,024
Aug 20, 2024 $ 34.8
-3.26%
$ 15.03 million $ 140,285
Aug 19, 2024 $ 35.96
-0.27%
$ 15.53 million $ 621,958
Aug 18, 2024 $ 36.05
-13.67%
$ 15.57 million $ 780,003
Aug 17, 2024 $ 41.75
+7.77%
$ 18.03 million $ 1.21 million
Aug 16, 2024 $ 39.58
+41.65%
$ 17.09 million $ 1.31 million
Aug 15, 2024 $ 27.95
+0.67%
$ 12.07 million $ 260,016
Aug 14, 2024 $ 27.8
-5.09%
$ 12 million $ 33,616
Aug 13, 2024 $ 29.32
-3.68%
$ 12.66 million $ 29,938
Aug 12, 2024 $ 30.45
+5.92%
$ 13.15 million $ 60,949
Aug 11, 2024 $ 28.73
-9.28%
$ 12.41 million $ 56,379