Kwenta Historical Data

KWENTA Page 4
Download
Date Close Price change Market cap Trading volume
Aug 23, 2025 $ 9.81
-18.71%
$ 3.92 million $ 114,962
Aug 22, 2025 $ 12.4
+16.13%
$ 5.21 million $ 58,905
Aug 21, 2025 $ 12.71
+16.15%
$ 4.6 million $ 60,456
Aug 20, 2025 $ 11.01
+5.90%
$ 4.73 million $ 53
Aug 19, 2025 $ 14.92
+36.65%
$ 4.49 million $ 69,402
Aug 18, 2025 $ 10.94
-5.45%
$ 4.72 million $ 2,698
Aug 17, 2025 $ 11.57
-0.32%
$ 5 million $ 4,494
Aug 16, 2025 $ 11.6
-0.48%
$ 5.01 million $ 923
Aug 15, 2025 $ 11.66
-33.86%
$ 5.03 million $ 6,492
Aug 14, 2025 $ 17.66
+51.42%
$ 7.62 million $ 123,669
Aug 13, 2025 $ 11.7
+3.59%
$ 5.05 million $ 24,079
Aug 12, 2025 $ 11.31
+8.35%
$ 4.88 million $ 211
Aug 11, 2025 $ 10.43
-4.01%
$ 4.51 million $ 4,356
Aug 10, 2025 $ 10.87
-0.12%
$ 4.7 million $ 2,707
Aug 9, 2025 $ 10.82
+5.06%
$ 4.67 million $ 3,215
Aug 8, 2025 $ 10.26
+3.63%
$ 4.43 million $ 4,463
Aug 7, 2025 $ 9.9
+3.45%
$ 4.27 million $ 728
Aug 6, 2025 $ 9.57
+2.31%
$ 4.13 million $ 1,104
Aug 5, 2025 $ 9.35
-5.98%
$ 4.04 million $ 14,625
Aug 4, 2025 $ 9.95
+5.76%
$ 4.3 million $ 182
Aug 3, 2025 $ 9.4
+4.67%
$ 4.06 million $ 2,461
Aug 2, 2025 $ 9.02
-0.91%
$ 3.88 million $ 80
Aug 1, 2025 $ 9.05
-15.76%
$ 3.93 million $ 126
Jul 31, 2025 $ 9.5
-4.65%
$ 4.1 million $ 234
Jul 30, 2025 $ 9.96
-1.25%
$ 4.3 million $ 157
Jul 29, 2025 $ 10.09
-4.05%
$ 4.35 million $ 691
Jul 28, 2025 $ 10.51
-5.44%
$ 4.54 million $ 259
Jul 27, 2025 $ 11.11
-14.02%
$ 4.8 million $ 1,019
Jul 26, 2025 $ 12.93
-8.16%
$ 5.58 million $ 59,343
Jul 25, 2025 $ 14.53
+39.94%
$ 6.27 million $ 424,629
Jul 24, 2025 $ 10.38
-4.07%
$ 4.48 million $ 3,370
Jul 23, 2025 $ 10.82
-9.48%
$ 4.67 million $ 806
Jul 22, 2025 $ 11.94
-2.41%
$ 5.16 million $ 3,015
Jul 21, 2025 $ 12.24
+0.28%
$ 5.28 million $ 1,640
Jul 20, 2025 $ 12.2
+3.79%
$ 5.27 million $ 1,534
Jul 19, 2025 $ 11.76
+3.18%
$ 5.08 million $ 2,585
Jul 18, 2025 $ 11.4
+2.34%
$ 4.92 million $ 1,856
Jul 17, 2025 $ 11.13
+1.17%
$ 4.81 million $ 2,436
Jul 16, 2025 $ 11
+2.97%
$ 4.75 million $ 6,127
Jul 15, 2025 $ 10.69
+3.39%
$ 4.62 million $ 2,427
Jul 14, 2025 $ 10.34
-0.78%
$ 4.46 million $ 4,772
Jul 13, 2025 $ 10.42
+1.46%
$ 4.5 million $ 619
Jul 12, 2025 $ 10.26
-3.05%
$ 4.43 million $ 156
Jul 11, 2025 $ 10.57
+2.58%
$ 4.56 million $ 81
Jul 10, 2025 $ 9.89
+1.54%
$ 4.28 million $ 62
Jul 9, 2025 $ 9.74
+7.08%
$ 4.21 million $ 197
Jul 8, 2025 $ 9.1
+2.00%
$ 3.93 million $ 77
Jul 7, 2025 $ 8.92
-2.64%
$ 3.85 million $ 72
Jul 6, 2025 $ 9.16
+1.69%
$ 3.96 million $ 59
Jul 5, 2025 $ 9.01
+1.55%
$ 3.89 million $ 1,787