KWENTA Historical USD Price
Daily close · Sep 2, 2024 → Sep 1, 2025Daily price history
Aug 3, 2025 → Sep 1, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-01 | $7.98 | $8.09 | $7.92 | $8.04 | $132,945.03 |
| 2025-08-31 | $8.02 | $8.07 | $7.98 | $7.98 | $131,923.96 |
| 2025-08-30 | $7.97 | $8.03 | $7.92 | $8.02 | $132,529.83 |
| 2025-08-29 | $8.28 | $8.28 | $7.92 | $7.98 | $131,864.94 |
| 2025-08-28 | $8.19 | $8.34 | $8.17 | $8.28 | $136,842.54 |
| 2025-08-27 | $8.23 | $8.28 | $8.14 | $8.19 | $135,358.28 |
| 2025-08-26 | $8.10 | $8.26 | $8.03 | $8.23 | $136,063.94 |
| 2025-08-25 | $10.64 | $13.37 | $7.35 | $8.10 | $133,940.50 |
| 2025-08-24 | $8.31 | $12.19 | $6.94 | $12.19 | $130,838.56 |
| 2025-08-23 | $13.87 | $14.59 | $7.81 | $9.09 | $98,219.16 |
| 2025-08-22 | $12.54 | $16.11 | $11.79 | $13.61 | $57,882.21 |
| 2025-08-21 | $14.75 | $15.87 | $11.37 | $13.49 | $55,667.48 |
| 2025-08-20 | $12.65 | $16.48 | $12.00 | $14.75 | $102,855.96 |
| 2025-08-19 | $15.47 | $16.86 | $12.65 | $12.65 | $67,347.52 |
| 2025-08-18 | $17.60 | $19.56 | $15.05 | $15.46 | $131,235.46 |
| 2025-08-17 | $17.53 | $20.69 | $15.78 | $17.61 | $175,147.61 |
| 2025-08-16 | $16.43 | $18.79 | $14.76 | $16.43 | $77,572.83 |
| 2025-08-15 | $17.63 | $18.87 | $14.25 | $16.42 | $94,514.55 |
| 2025-08-14 | $20.13 | $20.58 | $16.51 | $17.64 | $125,375.91 |
| 2025-08-13 | $16.87 | $20.52 | $14.72 | $20.11 | $122,603.76 |
| 2025-08-12 | $17.94 | $20.46 | $13.98 | $17.01 | $129,342.32 |
| 2025-08-11 | $23.21 | $23.30 | $17.35 | $17.95 | $174,977.61 |
| 2025-08-10 | $19.34 | $24.49 | $17.73 | $22.06 | $160,945.88 |
| 2025-08-09 | $29.17 | $29.17 | $19.04 | $19.34 | $183,156.49 |
| 2025-08-08 | $16.54 | $31.24 | $16.53 | $28.24 | $661,998.63 |
| 2025-08-07 | $13.00 | $22.12 | $12.44 | $17.14 | $306,564.50 |
| 2025-08-06 | $13.30 | $15.94 | $12.45 | $13.00 | $115,972.53 |
| 2025-08-05 | $12.00 | $16.21 | $11.08 | $14.00 | $190,533.72 |
| 2025-08-04 | $14.85 | $17.00 | $11.43 | $12.01 | $131,226.52 |
| 2025-08-03 | $11.14 | $16.55 | $10.56 | $14.85 | $178,315.45 |