| Name | Kwenta (KWENTA) |
| Price | $26.7713616 4.02% (1D) |
Kwenta Market
| Market Cap | $11,560,117 |
| Volume(24h) | $125,262 |
| Total Supply | $607,156 |
| Circulating Supply | 431,809 |
| Percent Change(1H) | -1.65% |
| Percent Change(24H) | 4.02% |
| Percent Change(7D) | -18.16% |
| Percent Change(30D) | 12.23% |
| Percent Change(90D) | -23.94% |
Kwenta Price History
Below table is the Kwenta price history for one month, also lists live data for Kwenta which refeshes hourly with price, volume, market cap.
Cryptocurrency Kwenta date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-12-21 13:58 |
26.7713616 | 11560117.250911 | 125261.9181783 | 4.01791023 ↑ | -18.15538953 ↓ |
| 2024-12-21 07:59 |
27.8581743 | 12029412.818472 | 118296.0944852 | 8.52457823 ↑ | -15.11676632 ↓ |
| 2024-12-21 01:59 |
27.2199199 | 11753808.787614 | 157913.88687416 | 2.93746976 ↑ | -22.06005762 ↓ |
| 2024-12-20 19:59 |
26.6071227 | 11489197.405127 | 184772.60873124 | -1.68528149 ↓ | -23.31441081 ↓ |
| 2024-12-20 13:59 |
25.7372616 | 11113583.444763 | 189059.77122396 | -16.41764433 ↓ | -28.3790775 ↓ |
| 2024-12-20 07:59 |
25.6699217 | 11084505.477167 | 157967.1823029 | -16.52814582 ↓ | -29.96084617 ↓ |
| 2024-12-20 01:59 |
26.4431601 | 11418396.833918 | 122888.56323085 | -13.3783727 ↓ | -24.70781805 ↓ |
| 2024-12-19 | 27.0626105 | 11685881.166764 | 96438.63377145 | -18.65481508 ↓ | -22.29079563 ↓ |
| 2024-12-18 | 33.1307558 | 14306161.453041 | 310742.46953789 | 9.91981906 ↑ | -5.63903026 ↓ |
| 2024-12-17 | 30.1408391 | 13015088.248821 | 107587.17748023 | -4.6016993 ↓ | -7.11791286 ↓ |
| 2024-12-16 | 31.5947338 | 13642893.168103 | 178061.91861321 | -4.24881337 ↓ | -15.53096848 ↓ |
| 2024-09-21 | 38.9436576 | 16816225.257066 | 51405.22002876 | -1.35838954 ↓ | -7.79224012 ↓ |
| 2024-09-20 | 39.4799491 | 17047800.800366 | 72732.84031278 | 1.77022241 ↑ | -10.36504385 ↓ |
| 2024-09-19 | 38.7461652 | 16730946.24735 | 68721.9711622 | 1.61275951 ↑ | -20.80332982 ↓ |
| 2024-09-18 | 38.1243980 | 16462461.519917 | 65174.51258412 | -3.89064037 ↓ | -36.3826107 ↓ |
| 2024-09-17 | 39.6677266 | 17128884.82856 | 76453.70395573 | -5.29821002 ↓ | -13.88185243 ↓ |
| 2024-09-16 | 41.8869871 | 18087181.701576 | 41963.5479519 | -0.95951904 ↓ | -2.31639041 ↓ |
| 2024-09-15 | 42.7272986 | 18450035.841845 | 79238.56931108 | 1.19475711 ↑ | -8.53575654 ↓ |
| 2024-09-14 | 42.2286298 | 18234706.107516 | 44104.78943221 | -4.08650004 ↓ | 12.01843118 ↑ |
| 2024-09-13 | 44.0393407 | 19016587.532754 | 113195.48756927 | -9.60718368 ↓ | 31.86669535 ↑ |
| 2024-09-12 | 48.7199564 | 21037719.927615 | 194547.46613091 | -18.56015834 ↓ | 38.42916034 ↑ |
| 2024-09-11 | 59.8232454 | 25832221.058568 | 543542.24312087 | 30.1629775 ↑ | 66.23054541 ↑ |
| 2024-09-10 | 45.9535820 | 19843174.344541 | 96886.98549364 | 5.65709227 ↑ | 18.74708807 ↑ |
| 2024-09-09 | 43.4948289 | 18781462.411892 | 219118.19858756 | -6.89274182 ↓ | 12.99588068 ↑ |
| 2024-09-08 | 46.7147565 | 20171856.393067 | 202398.08532279 | 23.91805128 ↑ | 4.7051999 ↑ |
| 2024-09-07 | 37.6979300 | 16278308.770121 | 165656.50600002 | 12.5938353 ↑ | -27.73512896 ↓ |
| 2024-09-06 | 33.3968638 | 14421069.309111 | 77380.15069559 | -5.10870367 ↓ | -23.86854017 ↓ |
| 2024-09-05 | 35.1775135 | 15189970.011108 | 30899.29464702 | -2.25375079 ↓ | -22.13799462 ↓ |
| 2024-09-04 | 35.9886070 | 15540207.562254 | 97358.21757412 | -7.00306494 ↓ | -14.24048697 ↓ |
| 2024-09-03 | 38.6743003 | 16699914.355936 | 133375.16994085 | 0.47255579 ↑ | 15.19086194 ↑ |
| 2024-09-02 | 38.4924023 | 16621369.114356 | 183960.86454712 | -13.72416391 ↓ | 5.71520961 ↑ |
| 2024-09-01 | 44.6155077 | 19265381.674106 | 206662.54400367 | -14.0972884 ↓ | 18.41973728 ↑ |
| 2024-08-31 | 51.9372518 | 22426977.350438 | 219461.46074619 | 18.39611118 ↑ | 52.39026033 ↑ |
| 2024-08-30 | 43.8673630 | 18942325.999851 | 225506.36283877 | -2.83704302 ↓ | 25.51988369 ↑ |
| 2024-08-29 | 45.1482379 | 19495419.436931 | 297857.39982758 | 7.38772214 ↑ | 30.5459328 ↑ |
| 2024-08-28 | 42.0422717 | 18154234.998316 | 338399.43405499 | 25.22231748 ↑ | 22.18730044 ↑ |
| 2024-08-27 | 33.5786822 | 14499580.134354 | 39513.01106177 | -7.77978982 ↓ | -2.87439834 ↓ |
| 2024-08-26 | 36.4114136 | 15722779.319964 | 70826.61235989 | -3.38939479 ↓ | -0.85815308 ↓ |
| 2024-08-25 | 37.6888371 | 16274382.389043 | 111824.37566219 | 10.87968884 ↑ | 4.60739555 ↑ |
| 2024-08-24 | 33.9907494 | 14677514.484293 | 69051.41903609 | -2.7724511 ↓ | -20.35690849 ↓ |
| 2024-08-23 | 34.9485370 | 15091095.883292 | 85071.53295079 | 1.05354211 ↑ | -10.97386164 ↓ |
| 2024-08-22 | 34.5841460 | 14933748.527528 | 68443.81367927 | 0.3335182 ↑ | 22.59421434 ↑ |
| 2024-08-21 | 34.4691850 | 14884107.320616 | 66709.39084895 | -0.29863863 ↓ | 24.40999308 ↑ |
| 2024-08-20 | 34.5724316 | 14928690.15577 | 87655.09502452 | -5.86537634 ↓ | 17.66127488 ↑ |
| 2024-08-19 | 36.7265840 | 5465031.714195 | 133644.31002275 | 1.93661009 ↑ | 22.15221587 ↑ |
| 2024-08-18 | 36.0288457 | 5361206.0567347 | 257024.76676521 | -15.58148295 ↓ | 24.64860985 ↑ |
| 2024-08-17 | 42.6788422 | 6350746.5471513 | 280939.04178349 | 8.67092725 ↑ | 34.25341393 ↑ |
| 2024-08-16 | 39.2564899 | 5841489.7054977 | 343673.6602111 | 39.11469218 ↑ | 33.18802305 ↑ |
| 2024-08-15 | 28.2187950 | 4199045.8477222 | 109989.57853198 | 1.62766028 ↑ | -1.24753531 ↓ |
| 2024-08-14 | 27.7061224 | 4122758.5377711 | 52995.14986845 | -5.70701761 ↓ | 6.47103472 ↑ |
| 2024-08-13 | 29.3830163 | 4372285.6497606 | 54993.77387548 | -2.27240967 ↓ | 5.2262386 ↑ |
| 2024-08-12 | 30.0662446 | 4473952.171391 | 39353.00376575 | 4.01986284 ↑ | 14.01786708 ↑ |
| 2024-08-11 | 28.8920970 | 4299235.312522 | 112510.89695602 | -9.17359118 ↓ | -6.97229679 ↓ |
| 2024-08-10 | 31.7897631 | 4730417.1726258 | 97870.88950913 | 7.85504242 ↑ | -8.32459838 ↓ |
| 2024-08-09 | 29.4745265 | 4385902.6582597 | 108606.40628003 | 3.6807157 ↑ | -19.44264098 ↓ |
| 2024-08-08 | 28.5752818 | 4252092.1992452 | 156967.55968499 | 9.84627528 ↑ | -26.04086567 ↓ |
| 2024-08-07 | 26.0138832 | 3870948.0028835 | 40331.5002219 | -6.83406762 ↓ | -33.4061933 ↓ |
| 2024-08-06 | 27.9220983 | 12057015.803159 | 74416.69340526 | 5.85805787 ↑ | -28.1981783 ↓ |
| 2024-08-05 | 26.3769229 | 11389795.019461 | 171135.67213543 | -15.07073542 ↓ | -35.8099624 ↓ |
| 2024-08-04 | 31.0575195 | 13410919.163443 | 99630.1902675 | -10.39191238 ↓ | -10.69512196 ↓ |
| 2024-08-03 | 34.6592817 | 14966192.807206 | 52663.25648632 | -4.85221932 ↓ | -0.58145043 ↓ |
| 2024-08-02 | 36.4267894 | 15729418.699743 | 53526.54408874 | -5.71943158 ↓ | 7.80185866 ↑ |
| 2024-08-01 | 38.4349901 | 16596578.018938 | 59893.41203173 | -1.62909235 ↓ | 17.13667925 ↑ |
| 2024-07-31 | 39.0635173 | 16867981.795062 | 95380.72205432 | 0.45203897 ↑ | 5.02234491 ↑ |
| 2024-07-30 | 38.8877296 | 16792075.072069 | 135575.5205364 | -5.36406244 ↓ | 1.43795056 ↑ |
| 2024-07-29 | 41.0919262 | 17743867.188044 | 148209.03628491 | 18.15848533 ↑ | 4.95501885 ↑ |
| 2024-07-28 | 34.8147916 | 15033343.424293 | 41042.3311146 | -0.0793589 ↓ | -17.86036686 ↓ |
| 2024-07-27 | 34.8619868 | 15053722.742543 | 64720.04126164 | 3.17096406 ↑ | -20.43012994 ↓ |
| 2024-07-26 | 33.7905022 | 14591045.920553 | 44325.06154685 | 2.98187157 ↑ | -23.07079519 ↓ |
| 2024-07-25 | 32.8120878 | 14168557.72647 | 133011.64596096 | -11.78463586 ↓ | -26.03107861 ↓ |
| 2024-07-24 | 37.1954343 | 16061326.577968 | 68441.25097101 | -2.97637163 ↓ | -16.92623442 ↓ |
| 2024-07-23 | 38.3364702 | 16554036.214986 | 56905.53118937 | -2.08283434 ↓ | -8.65675728 ↓ |
| 2024-07-22 | 39.1519402 | 16906163.595266 | 82414.19571596 | -7.64497726 ↓ | -5.40726393 ↓ |
| 2024-07-21 | 42.3928651 | 18305624.420056 | 49166.40033225 | -3.24146517 ↓ | 7.49389833 ↑ |
| 2024-07-20 | 43.8130499 | 18918873.101256 | 55552.33316847 | -0.25294475 ↓ | 20.36416525 ↑ |
| 2024-07-19 | 43.9241537 | 18966848.750133 | 72973.96097111 | -0.98093459 ↓ | 18.45504352 ↑ |
| 2024-07-18 | 44.3592893 | 19154744.261865 | 101792.16598103 | -0.92619518 ↓ | 20.78868193 ↑ |
| 2024-07-17 | 44.7699669 | 19332078.565551 | 253482.39575884 | 6.67215667 ↑ | 16.03102227 ↑ |
| 2024-07-16 | 41.9696838 | 18122890.892459 | 57876.30967098 | 1.40052327 ↑ | 26.34493391 ↑ |
| 2024-07-15 | 41.3900071 | 17872581.233313 | 45654.37001688 | 4.95099134 ↑ | 28.08161499 ↑ |
| 2024-07-14 | 39.4374618 | 17029454.419847 | 94430.12403659 | 8.34345444 ↑ | 38.47028521 ↑ |
| 2024-07-13 | 36.4004102 | 15718027.921526 | 44005.0589753 | -1.8350541 ↓ | 24.2328718 ↑ |
| 2024-07-12 | 37.0808641 | 16011854.106524 | 51488.11483197 | 0.96980291 ↑ | 37.20644655 ↑ |
| 2024-07-11 | 36.7461642 | 15867327.653778 | 79776.93272337 | -4.7643924 ↓ | 27.35510925 ↑ |
| 2024-07-10 | 38.6120035 | 16673014.025982 | 192334.06504251 | 16.23702133 ↑ | 28.70319526 ↑ |
| 2024-07-09 | 33.2183353 | 14343979.082899 | 40681.68089488 | 2.79432961 ↑ | 8.39839135 ↑ |
| 2024-07-08 | 32.3153383 | 13954056.742936 | 100983.53825813 | 13.46354201 ↑ | -10.65329654 ↓ |
| 2024-07-07 | 28.4808122 | 12298273.5204 | 38828.91847297 | -2.79634028 ↓ | -21.6139349 ↓ |
| 2024-07-06 | 29.3001439 | 12652068.405106 | 83925.40357698 | 8.41626059 ↑ | -15.71085677 ↓ |
| 2024-07-05 | 27.0255990 | 11669899.271309 | 119957.61777067 | -6.33449255 ↓ | -25.00379735 ↓ |
| 2024-07-04 | 28.8533098 | 12459121.386912 | 72456.23610199 | -3.82490352 ↓ | -25.57964011 ↓ |
| 2024-07-03 | 30.0008119 | 12954623.226321 | 73844.36899123 | -2.10106205 ↓ | -19.10433407 ↓ |
| 2024-07-02 | 30.6446755 | 13232649.400647 | 289296.19604271 | -15.27240976 ↓ | -20.06064886 ↓ |
| 2024-07-01 | 36.1684729 | 15617875.314127 | 50252.6376822 | -0.45563802 ↓ | 1.14905048 ↑ |
| 2024-06-30 | 36.3340246 | 15689362.012133 | 61112.21109932 | 4.52384856 ↑ | -7.60061384 ↓ |
| 2024-06-29 | 34.7614684 | 15010317.959997 | 62354.89253388 | -3.53671258 ↓ | -16.64030984 ↓ |
| 2024-06-28 | 36.0359566 | 15560653.552363 | 112682.72227707 | -7.05368368 ↓ | -12.54893081 ↓ |
| 2024-06-27 | 38.7707206 | 16741549.496301 | 48518.51492201 | 4.54327938 ↑ | -5.4895828 ↓ |
| 2024-06-26 | 37.0858087 | 16013989.226151 | 43995.36526374 | -3.25838242 ↓ | -16.77941576 ↓ |
| 2024-06-25 | 38.3519075 | 16560702.185466 | 94824.56362257 | 7.38095776 ↑ | -10.64533726 ↓ |
| 2024-06-24 | 35.7576001 | 15440456.672703 | 90694.76127145 | -9.06649248 ↓ | -37.72975475 ↓ |
| 2024-06-23 | 39.3227986 | 16979941.820696 | 105616.99932279 | -5.70201824 ↓ | -38.79914113 ↓ |
| 2024-06-22 | 41.7005729 | 18006686.362188 | 79772.42801364 | 1.19780443 ↑ | -34.51543035 ↓ |
| 2024-06-21 | 41.2069937 | 17793554.379952 | 78611.89878708 | 0.44925939 ↑ | -34.10110191 ↓ |
| 2024-06-20 | 41.0226954 | 17713972.693952 | 223392.32565905 | -7.94503881 ↓ | -33.90728191 ↓ |
| 2024-06-19 | 44.5632640 | 19242822.401119 | 100127.49704979 | 3.82624012 ↑ | -31.04859298 ↓ |
| 2024-06-18 | 42.9210034 | 18533679.327038 | 440898.09413557 | -25.25501146 ↓ | -31.96420485 ↓ |
| 2024-06-17 | 57.4232523 | 24795882.223257 | 133308.33757032 | -10.62812201 ↓ | -13.17293812 ↓ |
| 2024-06-16 | 64.2520373 | 27744613.609875 | 36003.27916633 | 0.89830221 ↑ | -4.53400811 ↓ |
| 2024-06-15 | 63.5968837 | 27461712.350595 | 64455.23077006 | 1.71708022 ↑ | -5.31149978 ↓ |
| 2024-06-14 | 62.5306263 | 27001292.732296 | 57971.85563246 | 0.74469795 ↑ | -8.04445124 ↓ |
| 2024-06-13 | 62.0684042 | 26801701.014597 | 45456.41280678 | -3.96341259 ↓ | -13.03078857 ↓ |
| 2024-06-12 | 64.6299560 | 27907802.368622 | 62447.9261926 | 2.44752223 ↑ | -14.35853838 ↓ |
| 2024-06-11 | 63.0859142 | 27241071.09702 | 60771.90108439 | -4.61068719 ↓ | -18.37354158 ↓ |
| 2024-06-10 | 66.1352015 | 28557781.050951 | 40636.30017144 | -1.73599342 ↓ | -15.01526983 ↓ |
| 2024-06-09 | 67.3035874 | 29062300.6793 | 48473.70015635 | 0.08856902 ↑ | -14.31626146 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Kwenta worth?
As on today's crypto exchange rates, one Kwenta worth is $26.7713616.