logo
Image of KWENTA
KWENTAKwenta
$3.10
-2.16%
1D

Kwenta (KWENTA) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 19, 2026Sep 20, 2026$3.13$3.18$3.09$3.16$3.29$1.36M
Sep 18, 2026Sep 19, 2026$2.86$3.13$2.86$3.13$1.77$1.28M
Sep 17, 2026Sep 18, 2026$2.84$2.86$2.83$2.86$0.001452$1.23M
Sep 16, 2026Sep 17, 2026$2.81$2.84$2.79$2.84$0.8511$1.21M
Sep 15, 2026Sep 16, 2026$2.95$2.95$2.80$2.81$0.5932$1.25M
Sep 14, 2026Sep 15, 2026$2.95$2.95$2.95$2.95$0.2325$1.27M
Sep 13, 2026Sep 14, 2026$2.95$2.95$2.95$2.95$0.2325$1.27M
Sep 12, 2026Sep 13, 2026$2.94$2.97$2.93$2.95$0.5593$1.27M
Sep 11, 2026Sep 12, 2026$2.90$2.98$2.90$2.94$1.84$1.26M
Sep 10, 2026Sep 11, 2026$2.90$2.90$2.90$2.90$2.11$1.25M
Sep 9, 2026Sep 10, 2026$2.90$2.98$2.89$2.90$1.48$1.26M
Sep 8, 2026Sep 9, 2026$2.90$2.90$2.90$2.90$0.1397$1.25M
Sep 7, 2026Sep 8, 2026$2.90$2.90$2.90$2.90$0.1397$1.25M
Sep 6, 2026Sep 7, 2026$2.90$2.90$2.90$2.90$0.1397$1.25M
Sep 5, 2026Sep 6, 2026$2.92$2.92$2.89$2.90$0.1396$1.25M
Sep 4, 2026Sep 5, 2026$2.96$2.98$2.89$2.91$0.5048$1.27M
Sep 3, 2026Sep 4, 2026$2.81$2.99$2.81$2.96$0.2986$1.24M
Sep 2, 2026Sep 3, 2026$2.90$2.90$2.81$2.81$0.2650$1.25M
Sep 1, 2026Sep 2, 2026$2.90$2.91$2.89$2.90$0.2639$1.25M
Aug 31, 2026Sep 1, 2026$2.88$2.92$2.88$2.90$0.3314$1.25M
Aug 30, 2026Aug 31, 2026$2.88$2.88$2.88$2.88$0.3379$1.25M
Aug 29, 2026Aug 30, 2026$2.86$2.88$2.86$2.88$0.3362$1.24M
Aug 28, 2026Aug 29, 2026$2.93$2.93$2.85$2.86$0.08948$1.26M
Aug 27, 2026Aug 28, 2026$2.93$2.93$2.93$2.93$0.006032$1.26M
Aug 26, 2026Aug 27, 2026$2.87$2.93$2.86$2.93$24.62$1.25M
Aug 25, 2026Aug 26, 2026$3.42$3.46$2.86$2.87$9.41$1.42M
Aug 24, 2026Aug 25, 2026$3.42$3.48$3.35$3.42$2.84$1.47M
Aug 23, 2026Aug 24, 2026$3.39$3.44$3.32$3.42$6.07$1.46M
Aug 22, 2026Aug 23, 2026$3.60$3.60$3.38$3.38$4.99$1.50M
Aug 21, 2026Aug 22, 2026$3.40$3.60$3.40$3.60$3.35$1.49M
Aug 20, 2026Aug 21, 2026$3.35$3.41$3.31$3.40$4.03$1.45M

Get a full overview of the Kwenta price history with our historical price data page. Access the entire Kwenta value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Kwenta price, as well as historical KWENTA trading volume and market capitalization.

Track Kwenta's history in its entirety, ranging from the Kwenta starting price to the most recent KWENTA price data. Our KWENTA price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app