Kwenta Historical Data

KWENTA Page 8
Download
Date Close Price change Market cap Trading volume
Feb 4, 2025 $ 15.98
-7.80%
$ 6.9 million $ 82,722
Feb 3, 2025 $ 17.34
+2.17%
$ 7.49 million $ 108,998
Feb 2, 2025 $ 17
-12.36%
$ 7.34 million $ 68,042
Feb 1, 2025 $ 19.39
-7.74%
$ 8.37 million $ 75,721
Jan 31, 2025 $ 20.99
+2.73%
$ 9.06 million $ 102,935
Jan 30, 2025 $ 20.44
+0.45%
$ 8.82 million $ 114,883
Jan 29, 2025 $ 20.26
+0.91%
$ 8.75 million $ 68,094
Jan 28, 2025 $ 20.08
-1.37%
$ 8.67 million $ 62,723
Jan 27, 2025 $ 20.35
-7.41%
$ 8.79 million $ 90,541
Jan 26, 2025 $ 21.97
-2.14%
$ 9.49 million $ 109,063
Jan 25, 2025 $ 22.53
-2.10%
$ 9.73 million $ 60,418
Jan 24, 2025 $ 23.01
-1.31%
$ 9.94 million $ 64,386
Jan 23, 2025 $ 23.05
+3.20%
$ 9.95 million $ 5,618
Jan 22, 2025 $ 22.3
-3.12%
$ 9.63 million $ 64,966
Jan 21, 2025 $ 23.01
+0.99%
$ 9.94 million $ 64,882
Jan 20, 2025 $ 22.78
-2.02%
$ 9.84 million $ 73,848
Jan 19, 2025 $ 23.39
+0.49%
$ 10.1 million $ 90,005
Jan 18, 2025 $ 23.27
-4.38%
$ 10.05 million $ 72,933
Jan 17, 2025 $ 24.4
+3.77%
$ 10.54 million $ 96,287
Jan 16, 2025 $ 23.49
-2.42%
$ 10.15 million $ 81,680
Jan 15, 2025 $ 24.21
+7.00%
$ 10.45 million $ 53,300
Jan 14, 2025 $ 22.96
+3.51%
$ 9.91 million $ 13,879
Jan 13, 2025 $ 21.92
-6.66%
$ 9.47 million $ 6,693
Jan 12, 2025 $ 23.47
-3.96%
$ 10.13 million $ 26,177
Jan 11, 2025 $ 24.44
+0.75%
$ 10.55 million $ 35,017
Jan 10, 2025 $ 24.27
+4.02%
$ 10.48 million $ 130,142
Jan 9, 2025 $ 23.26
-10.79%
$ 10.04 million $ 417,907
Jan 8, 2025 $ 26.49
-1.40%
$ 11.44 million $ 442,153
Jan 7, 2025 $ 26.87
-6.68%
$ 11.6 million $ 32,066
Jan 6, 2025 $ 28.8
+1.95%
$ 12.43 million $ 62,060
Jan 5, 2025 $ 28.25
+1.85%
$ 12.2 million $ 82,228
Jan 4, 2025 $ 27.73
-1.95%
$ 11.97 million $ 100,846
Jan 3, 2025 $ 28.28
+12.28%
$ 12.21 million $ 157,905
Jan 2, 2025 $ 25.2
+4.89%
$ 10.88 million $ 59,447
Jan 1, 2025 $ 24.01
-2.09%
$ 10.37 million $ 115,014
Dec 31, 2024 $ 24.52
-5.15%
$ 10.59 million $ 159,130
Dec 30, 2024 $ 25.85
-3.64%
$ 11.16 million $ 129,194
Dec 29, 2024 $ 26.83
+0.63%
$ 11.59 million $ 81,742
Dec 28, 2024 $ 26.66
+4.88%
$ 11.51 million $ 63,012
Dec 27, 2024 $ 25.42
-5.69%
$ 10.98 million $ 123,094
Dec 26, 2024 $ 26.96
-5.22%
$ 11.64 million $ 62,078
Dec 25, 2024 $ 28.43
+3.12%
$ 12.28 million $ 88,893
Dec 24, 2024 $ 27.57
+2.87%
$ 11.91 million $ 84,296
Dec 23, 2024 $ 26.82
+0.78%
$ 11.58 million $ 110,392
Dec 22, 2024 $ 26.57
-1.61%
$ 11.47 million $ 70,142
Dec 21, 2024 $ 27.36
+1.52%
$ 11.81 million $ 137,507
Dec 20, 2024 $ 26.95
+0.93%
$ 11.64 million $ 130,806
Dec 19, 2024 $ 26.71
-15.40%
$ 11.53 million $ 79,419
Dec 18, 2024 $ 31.53
-0.11%
$ 13.62 million $ 116,915
Dec 17, 2024 $ 31.5
+2.63%
$ 13.6 million $ 88,563