Kwenta Historical Data

KWENTA Page 6
Download
Date Close Price change Market cap Trading volume
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
Apr 17, 2025 $ 10.25
+1.70%
$ -- $ 1,077
Apr 16, 2025 $ 10.09
+0.67%
$ 4.36 million $ 979
Apr 15, 2025 $ 10.03
-4.62%
$ 4.33 million $ 1,334
Apr 14, 2025 $ 10.6
+2.21%
$ -- $ 1,242
Apr 13, 2025 $ 10.37
+13.92%
$ 4.48 million $ 1,944
Apr 12, 2025 $ 9.86
+5.58%
$ -- $ 341
Apr 11, 2025 $ 9.43
-2.90%
$ -- $ 11,910
Apr 10, 2025 $ 9.71
+0.28%
$ 4.19 million $ 9,001
Apr 9, 2025 $ 9.68
+8.65%
$ 4.18 million $ 1,184
Apr 8, 2025 $ 8.92
-7.18%
$ 3.85 million $ 119
Apr 7, 2025 $ 9.62
-1.83%
$ 4.15 million $ 2,105
Apr 6, 2025 $ 9.77
-9.99%
$ 4.22 million $ 3,731
Apr 5, 2025 $ 10.85
+0.26%
$ 4.69 million $ 72
Apr 4, 2025 $ 10.32
+3.30%
$ -- $ 173
Apr 3, 2025 $ 9.98
-9.58%
$ 4.31 million $ 1,110
Apr 2, 2025 $ 10.27
-12.11%
$ 4.43 million $ 9,955
Apr 1, 2025 $ 11.69
-1.29%
$ 5.05 million $ 2,691
Mar 31, 2025 $ 11.84
+2.00%
$ 5.11 million $ 60,311
Mar 30, 2025 $ 11.61
+1.15%
$ 5.01 million $ 57,924
Mar 29, 2025 $ 11.5
-7.70%
$ 4.97 million $ 57,615
Mar 28, 2025 $ 12.41
-9.28%
$ 5.36 million $ 56,038
Mar 27, 2025 $ 13.73
+0.29%
$ 5.93 million $ 56,313