Kwenta Historical Data

KWENTA Page 9
Download
Date Close Price change Market cap Trading volume
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
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