Kwenta Historical Data

KWENTA Page 8
Download
Date Close Price change Market cap Trading volume
Feb 26, 2025 $ 11.76
-7.59%
$ 5.08 million $ 63,557
Feb 25, 2025 $ 13.06
-0.32%
$ 5.64 million $ 78,899
Feb 24, 2025 $ 13.08
-7.90%
$ 5.65 million $ 68,516
Feb 23, 2025 $ 14.2
+1.88%
$ 6.13 million $ 63,060
Feb 22, 2025 $ 14.01
+1.65%
$ 6.05 million $ 75,508
Feb 21, 2025 $ 13.78
-0.92%
$ 5.95 million $ 76,414
Feb 20, 2025 $ 13.91
+2.96%
$ 6.01 million $ 86,588
Feb 19, 2025 $ 13.56
+5.53%
$ 5.86 million $ 76,798
Feb 18, 2025 $ 12.99
-11.87%
$ 5.61 million $ 78,959
Feb 17, 2025 $ 14.73
+1.25%
$ 6.36 million $ 68,296
Feb 16, 2025 $ 14.55
-1.49%
$ 6.28 million $ 65,979
Feb 15, 2025 $ 14.77
-2.89%
$ 6.38 million $ 100,840
Feb 14, 2025 $ 15.21
+4.96%
$ 6.57 million $ 127,099
Feb 13, 2025 $ 14.48
-0.36%
$ 6.25 million $ 213,166
Feb 12, 2025 $ 14.53
+7.12%
$ 6.28 million $ 64,369
Feb 11, 2025 $ 13.57
-5.12%
$ 5.86 million $ 71,986
Feb 10, 2025 $ 14.28
+3.93%
$ 6.17 million $ 58,444
Feb 9, 2025 $ 13.7
-0.63%
$ 5.92 million $ 68,105
Feb 8, 2025 $ 13.79
-2.44%
$ 5.95 million $ 65,234
Feb 7, 2025 $ 14.13
+1.71%
$ 6.1 million $ 79,594
Feb 6, 2025 $ 14.19
-11.38%
$ 6.13 million $ 100,249
Feb 5, 2025 $ 16.04
+0.29%
$ 6.93 million $ 85,506
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