Kwenta Historical Data

KWENTA Page 9
Download
Date Close Price change Market cap Trading volume
Dec 16, 2024 $ 30.7
-9.36%
$ 13.25 million $ 138,690
Dec 15, 2024 $ 33.87
+0.25%
$ 14.63 million $ 79,631
Dec 14, 2024 $ 33.75
-2.83%
$ 14.57 million $ 144,511
Dec 13, 2024 $ 34.72
-0.90%
$ 14.99 million $ 100,017
Dec 12, 2024 $ 35.15
+1.98%
$ 15.18 million $ 165,892
Dec 11, 2024 $ 34.53
+1.95%
$ 14.91 million $ 97,261
Dec 10, 2024 $ 33.89
-9.58%
$ 14.63 million $ 225,883
Dec 9, 2024 $ 37.54
-9.85%
$ 16.21 million $ 258,635
Dec 8, 2024 $ 42.11
+5.56%
$ 18.18 million $ 168,201
Dec 7, 2024 $ 40.59
-2.52%
$ 17.53 million $ 40,668
Dec 6, 2024 $ 42.58
+10.58%
$ 18.39 million $ 102,779
Dec 5, 2024 $ 38.52
+0.57%
$ 16.63 million $ 285,076
Dec 4, 2024 $ 38.32
+5.84%
$ 16.55 million $ 157,792
Dec 3, 2024 $ 36.21
+14.24%
$ 15.63 million $ 580,613
Dec 2, 2024 $ 31.68
+0.34%
$ 13.68 million $ 232,368
Dec 1, 2024 $ 31.57
-4.56%
$ 13.63 million $ 266,400
Nov 30, 2024 $ 32.99
+15.77%
$ 14.25 million $ 280,911
Nov 29, 2024 $ 28.49
+5.74%
$ 12.3 million $ 177,168
Nov 28, 2024 $ 26.96
-6.64%
$ 11.64 million $ 227,892
Nov 27, 2024 $ 28.86
+4.87%
$ 12.46 million $ 602,887
Nov 26, 2024 $ 27.52
-5.32%
$ 11.88 million $ 193,813
Nov 25, 2024 $ 29.07
+22.67%
$ 12.55 million $ 21,311
Nov 24, 2024 $ 23.85
-0.72%
$ 10.3 million $ 357,202
Nov 23, 2024 $ 23.45
+6.59%
$ 10.13 million $ 358,364
Nov 22, 2024 $ 22
+5.19%
$ 9.5 million $ 396,014
Nov 21, 2024 $ 20.92
-12.40%
$ 9.03 million $ 1.08 million
Nov 20, 2024 $ 23.87
+0.08%
$ 10.31 million $ 320,874
Nov 19, 2024 $ 23.85
-6.31%
$ 10.3 million $ 285,955
Nov 18, 2024 $ 25.46
+11.39%
$ 10.99 million $ 437,773
Nov 17, 2024 $ 22.86
+0.82%
$ 9.87 million $ 213,776
Nov 16, 2024 $ 22.67
+2.82%
$ 9.79 million $ 263,654
Nov 15, 2024 $ 22.05
+1.17%
$ 9.52 million $ 1 million
Nov 14, 2024 $ 21.79
-2.05%
$ 9.41 million $ 276,973
Nov 13, 2024 $ 22.25
+0.65%
$ 9.61 million $ 455,014
Nov 12, 2024 $ 22.39
-8.26%
$ 9.67 million $ 462,038
Nov 11, 2024 $ 24.37
+3.16%
$ 10.52 million $ 326,362
Nov 10, 2024 $ 23.68
-4.54%
$ 10.22 million $ 282,201
Nov 9, 2024 $ 24.76
+2.23%
$ 10.69 million $ 379,737
Nov 8, 2024 $ 24.14
+0.08%
$ 10.42 million $ 611,413
Nov 7, 2024 $ 24.13
-1.96%
$ 10.42 million $ 209,615
Nov 6, 2024 $ 24.6
-0.95%
$ 10.62 million $ 296,749
Nov 5, 2024 $ 24.84
+2.17%
$ 10.73 million $ 226,654
Nov 4, 2024 $ 24.57
-3.88%
$ 10.61 million $ 280,437
Nov 3, 2024 $ 25.56
-1.47%
$ 11.04 million $ 221,230
Nov 2, 2024 $ 25.94
-8.94%
$ 11.2 million $ 821,218
Nov 1, 2024 $ 28.51
+9.82%
$ 12.31 million $ 2.45 million
Oct 31, 2024 $ 25.96
-8.51%
$ 11.21 million $ 894,258
Oct 30, 2024 $ 28.38
+9.88%
$ 12.26 million $ 1.44 million
Oct 29, 2024 $ 25.82
-16.58%
$ 11.15 million $ 1.06 million
Oct 28, 2024 $ 30.99
-3.28%
$ 13.38 million $ 1.51 million