Kwenta Historical Data

KWENTA Page 7
Download
Date Close Price change Market cap Trading volume
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
Mar 26, 2025 $ 13.6
+0.08%
$ 5.87 million $ 55,577
Mar 25, 2025 $ 13.59
-0.72%
$ 5.87 million $ 59,893
Mar 24, 2025 $ 13.69
+8.46%
$ 5.91 million $ 56,588
Mar 23, 2025 $ 12.65
+1.52%
$ 5.46 million $ 55,694
Mar 22, 2025 $ 12.49
+1.97%
$ 5.39 million $ 55,334
Mar 21, 2025 $ 12.27
-4.45%
$ 5.3 million $ 61,289
Mar 20, 2025 $ 12.73
-1.06%
$ 5.5 million $ 62,495
Mar 19, 2025 $ 12.87
+10.14%
$ 5.56 million $ 78,608
Mar 18, 2025 $ 11.67
-1.42%
$ 5.04 million $ 63,785
Mar 17, 2025 $ 11.84
+0.87%
$ 5.11 million $ 69,910
Mar 16, 2025 $ 11.62
-0.66%
$ 5.02 million $ 61,750
Mar 15, 2025 $ 11.68
+3.90%
$ 5.04 million $ 62,695
Mar 14, 2025 $ 11.44
+2.97%
$ 4.94 million $ 82,113
Mar 13, 2025 $ 11.12
-4.04%
$ 4.8 million $ 61,530
Mar 12, 2025 $ 11.61
+3.64%
$ 5.01 million $ 70,447
Mar 11, 2025 $ 11.2
-1.04%
$ 4.84 million $ 56,753
Mar 10, 2025 $ 11.32
+4.63%
$ 4.89 million $ 58,390
Mar 9, 2025 $ 10.81
-15.75%
$ 4.67 million $ 68,310
Mar 8, 2025 $ 12.88
-1.59%
$ 5.56 million $ 53,375
Mar 7, 2025 $ 13.09
+5.56%
$ 5.65 million $ 59,500
Mar 6, 2025 $ 12.7
-5.58%
$ 5.48 million $ 76,233
Mar 5, 2025 $ 13.48
+1.33%
$ 5.82 million $ 76,202
Mar 4, 2025 $ 13.27
+2.55%
$ 5.73 million $ 66,053
Mar 3, 2025 $ 12.94
-12.09%
$ 5.59 million $ 82,726
Mar 2, 2025 $ 14.78
+19.00%
$ 6.38 million $ 64,576
Mar 1, 2025 $ 12.38
-1.98%
$ 5.35 million $ 62,058
Feb 28, 2025 $ 12.64
-3.02%
$ 5.46 million $ 69,398
Feb 27, 2025 $ 13.03
+10.76%
$ 5.63 million $ 112,222