Kwenta Historical Data

KWENTA Page 5
Download
Date Close Price change Market cap Trading volume
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
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