Kwenta Historical Data

KWENTA Page 6
Download
Date Close Price change Market cap Trading volume
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
May 15, 2025 $ 11.73
-14.63%
$ 5.06 million $ 1,451
May 14, 2025 $ 13.74
+6.41%
$ 5.93 million $ 3,466
May 13, 2025 $ 12.91
+0.45%
$ 5.58 million $ 4,963
May 12, 2025 $ 12.86
+1.80%
$ 5.55 million $ 21,115
May 11, 2025 $ 12.5
-6.68%
$ 5.4 million $ 8,220
May 10, 2025 $ 13.38
+3.63%
$ 5.78 million $ 32,175
May 9, 2025 $ 12.76
+12.57%
$ 5.51 million $ 260,887
May 8, 2025 $ 11.34
+15.60%
$ 4.89 million $ 26,454
May 7, 2025 $ 9.81
-9.35%
$ 4.24 million $ 38,028
May 6, 2025 $ 10.15
-4.30%
$ 4.38 million $ 21,212
May 5, 2025 $ 10.61
+8.31%
$ 4.58 million $ 2,193
May 4, 2025 $ 9.95
-7.35%
$ -- $ 1,288
May 3, 2025 $ 10.74
+7.08%
$ 4.64 million $ 1,325
May 2, 2025 $ 10.94
+7.91%
$ -- $ 1,726
May 1, 2025 $ 10.13
+1.76%
$ 4.38 million $ 1,535
Apr 30, 2025 $ 9.82
-9.08%
$ 4.24 million $ 5,399
Apr 29, 2025 $ 10.62
-5.24%
$ -- $ 1,366
Apr 28, 2025 $ 11.21
-0.36%
$ 4.84 million $ 1,116
Apr 27, 2025 $ 11.25
-1.71%
$ 4.86 million $ 3,542
Apr 26, 2025 $ 11.43
+1.40%
$ 4.94 million $ 3,372
Apr 25, 2025 $ 11.27
+7.01%
$ 4.87 million $ 5,605
Apr 24, 2025 $ 11.29
+0.44%
$ -- $ 7,384
Apr 23, 2025 $ 11.24
+1.97%
$ 4.85 million $ 1,491
Apr 22, 2025 $ 11.03
+11.77%
$ 4.76 million $ 2,554
Apr 21, 2025 $ 9.84
+2.28%
$ 4.25 million $ 1,378
Apr 20, 2025 $ 9.61
+6.36%
$ 4.15 million $ 5,538
Apr 19, 2025 $ 8.95
-4.44%
$ 3.87 million $ 4,027
Apr 18, 2025 $ 9.37
-8.80%
$ 4.04 million $ 153,531