Kwenta(KWENTA)اليوم
$11.05
منذ 1 سنة
$45.28
منذ 2 سنة
$82.48
Kwenta سجل الأسعار
(KWENTA)الفترة الزمنية: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $10.76880 | $11.09690 | $10.42558 | $11.08170 | $820.6985 |
2025-09-07 | $10.53406 | $10.88625 | $10.42087 | $10.76806 | $352.5242 |
2025-09-06 | $10.86646 | $11.00255 | $10.41318 | $10.56912 | $5,653.190 |
2025-09-05 | $10.63954 | $11.33246 | $10.43795 | $10.81547 | $1,627.005 |
2025-09-04 | $11.38199 | $11.38518 | $10.37814 | $10.63954 | $1,024.977 |
2025-09-03 | $11.05611 | $11.41 | $10.78 | $11.38210 | $20.22870 |
2025-09-02 | $12.05597 | $12.07 | $10.8 | $11.05611 | $557.8208 |
2025-09-01 | $12.74109 | $12.45 | $11.92 | $12.04735 | $126.2896 |
2025-08-31 | $13.16226 | $13.33 | $12.24 | $12.65589 | $428.0863 |
2025-08-30 | $11.08129 | $13.59 | $10.96 | $13.16313 | $1,192.700 |
2025-08-29 | $11.62754 | $11.71 | $10.88 | $11.13043 | $176.5032 |
2025-08-28 | $12.64697 | $12.61 | $11.44 | $11.57615 | $740.8444 |
2025-08-27 | $11.10938 | $12.8 | $11.05 | $12.64697 | $803.8108 |
2025-08-26 | $10.19907 | $11.22 | $9.35 | $11.06384 | $1,058.855 |
2025-08-25 | $7.137398 | $11.74 | $7.44 | $10.19907 | $38,052.46 |
2025-08-24 | $9.162004 | $12.08 | $6.88 | $7.139997 | $89,066.84 |
2025-08-23 | $11.77752 | $13.13 | $9.13 | $9.165558 | $9,910.026 |
2025-08-22 | $10.79677 | $12.07 | $10.65 | $11.74066 | $2,065.534 |
2025-08-21 | $10.83367 | $15.67 | $10.66 | $10.79511 | $411.2361 |
2025-08-20 | $10.80254 | $15.47 | $10.42 | $10.78317 | $197.8755 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-09
Kwenta(KWENTA)
