Kwenta(KWENTA)今日
$12.93
1年前
$48.52
2年前
$77.33
Kwenta 価格履歴
(KWENTA)期間: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $11.90778 | $12.27702 | $11.87064 | $12.17657 | $31.78496 |
2025-09-11 | $11.84676 | $12.08945 | $11.59174 | $11.90806 | $149.2272 |
2025-09-10 | $11.19313 | $11.95537 | $10.78880 | $11.95439 | $1,777.280 |
2025-09-09 | $11.09342 | $11.45589 | $10.95072 | $11.19313 | $569.7269 |
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 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-13
Kwenta(KWENTA)
