Kwenta Historical Data

KWENTA Page 5
Download
Date Close Price change Market cap Trading volume
Jul 4, 2025 $ 8.87
-6.71%
$ 3.83 million $ 1,853
Jul 3, 2025 $ 9.51
+14.04%
$ 4.11 million $ 2,775
Jul 2, 2025 $ 8.34
-5.08%
$ 3.6 million $ 593
Jul 1, 2025 $ 8.81
-5.39%
$ 3.78 million $ 88
Jun 30, 2025 $ 9.32
-4.26%
$ 4.02 million $ 7,058
Jun 29, 2025 $ 9.72
+6.64%
$ 4.2 million $ 423
Jun 28, 2025 $ 9.11
+0.71%
$ 3.94 million $ 79
Jun 27, 2025 $ 9.04
+1.15%
$ 3.9 million $ 36
Jun 26, 2025 $ 8.94
-3.08%
$ 3.86 million $ 470
Jun 25, 2025 $ 9.23
+1.34%
$ 3.99 million $ 166
Jun 24, 2025 $ 9.09
+17.98%
$ 3.93 million $ 803
Jun 23, 2025 $ 7.7
-2.63%
$ 3.33 million $ 1,633
Jun 22, 2025 $ 7.94
-12.47%
$ 3.43 million $ 314
Jun 21, 2025 $ 9.02
+1.77%
$ 3.89 million $ 1,089
Jun 20, 2025 $ 8.84
-4.63%
$ 3.82 million $ 111
Jun 19, 2025 $ 9.27
+1.43%
$ 4 million $ 89
Jun 18, 2025 $ 9.14
+2.45%
$ 3.95 million $ 32
Jun 17, 2025 $ 8.93
-7.60%
$ 3.85 million $ 3,587
Jun 16, 2025 $ 9.7
-6.83%
$ 4.19 million $ 108
Jun 15, 2025 $ 10.42
+10.80%
$ 4.5 million $ 1,677
Jun 14, 2025 $ 9.38
+0.37%
$ 4.05 million $ 100
Jun 13, 2025 $ 9.33
-8.55%
$ 4.03 million $ 64
Jun 12, 2025 $ 10.21
-3.00%
$ 4.41 million $ 1,072
Jun 11, 2025 $ 10.51
-8.83%
$ 4.54 million $ 1,129
Jun 10, 2025 $ 11.46
+6.59%
$ 4.95 million $ 60
Jun 9, 2025 $ 10.75
+5.82%
$ 4.64 million $ 9,654
Jun 8, 2025 $ 10.15
+0.66%
$ 4.38 million $ 37
Jun 7, 2025 $ 10.1
+2.88%
$ 4.36 million $ 30
Jun 6, 2025 $ 9.81
-13.66%
$ 4.24 million $ 84
Jun 5, 2025 $ 11.37
+9.53%
$ 4.91 million $ 3,297
Jun 4, 2025 $ 10.37
+1.94%
$ 4.48 million $ 96
Jun 3, 2025 $ 10.17
-9.21%
$ 4.39 million $ 388
Jun 2, 2025 $ 11.21
+1.08%
$ 4.84 million $ 3,189
Jun 1, 2025 $ 11.09
+8.77%
$ 4.79 million $ 832
May 31, 2025 $ 10.17
+0.20%
$ 4.39 million $ 154
May 30, 2025 $ 10.29
-9.76%
$ 4.45 million $ 224
May 29, 2025 $ 11.41
-1.91%
$ 4.93 million $ 7,012
May 28, 2025 $ 11.63
+6.78%
$ 5.02 million $ 3,305
May 27, 2025 $ 11.85
-1.53%
$ 5.12 million $ 2,417
May 26, 2025 $ 12.03
-0.47%
$ 5.2 million $ 162
May 25, 2025 $ 12.09
+9.88%
$ 5.22 million $ 1,816
May 24, 2025 $ 11
-2.73%
$ 4.75 million $ 187
May 23, 2025 $ 11.29
-4.80%
$ 4.87 million $ 6,880
May 22, 2025 $ 11.86
+0.27%
$ 5.12 million $ 454
May 21, 2025 $ 11.47
-8.90%
$ -- $ 2,198
May 20, 2025 $ 12.58
-0.18%
$ 5.43 million $ 3,555
May 19, 2025 $ 12.4
+3.89%
$ -- $ 7,426
May 18, 2025 $ 11.1
-4.51%
$ 4.79 million $ 1,380
May 17, 2025 $ 10.74
-6.17%
$ 4.64 million $ 4,300
May 16, 2025 $ 12.62
+7.62%
$ 5.45 million $ 3,550