KWENTA Historical USD Price
Daily close · Feb 16, 2023 → Feb 19, 2024Daily price history
Jan 21, 2024 → Feb 19, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-02-19 | $82.71 | $85.19 | $78.34 | $78.92 | $89,949.04 |
| 2024-02-18 | $75.35 | $84.15 | $74.85 | $82.62 | $104,792.76 |
| 2024-02-17 | $76.88 | $79.45 | $74.77 | $75.07 | $71,709.87 |
| 2024-02-16 | $75.71 | $83.29 | $74.85 | $76.98 | $96,018.21 |
| 2024-02-15 | $72.93 | $75.90 | $71.86 | $75.90 | $80,404.67 |
| 2024-02-14 | $72.87 | $76.76 | $71.97 | $73.07 | $65,675.74 |
| 2024-02-13 | $74.59 | $76.51 | $71.89 | $72.65 | $66,610.79 |
| 2024-02-12 | $76.08 | $76.76 | $70.61 | $74.64 | $87,998.17 |
| 2024-02-11 | $77.06 | $78.79 | $75.68 | $75.96 | $69,413.51 |
| 2024-02-10 | $74.58 | $77.72 | $73.91 | $77.15 | $72,469.11 |
| 2024-02-09 | $75.61 | $78.83 | $74.31 | $74.68 | $73,500.98 |
| 2024-02-08 | $75.63 | $76.93 | $74.02 | $75.39 | $69,451.67 |
| 2024-02-07 | $75.91 | $77.65 | $73.63 | $75.80 | $75,152.44 |
| 2024-02-06 | $73.13 | $76.72 | $73.10 | $75.91 | $72,011.06 |
| 2024-02-05 | $73.96 | $75.48 | $72.82 | $73.50 | $68,851.93 |
| 2024-02-04 | $73.20 | $75.24 | $72.95 | $73.42 | $62,764.59 |
| 2024-02-03 | $74.68 | $76.06 | $72.64 | $73.33 | $68,930.31 |
| 2024-02-02 | $74.93 | $77.00 | $74.03 | $74.63 | $104,279.72 |
| 2024-02-01 | $80.25 | $80.25 | $74.67 | $75.11 | $71,558.99 |
| 2024-01-31 | $81.10 | $82.12 | $77.68 | $79.91 | $74,882.56 |
| 2024-01-30 | $83.88 | $86.34 | $79.84 | $81.10 | $71,675.94 |
| 2024-01-29 | $84.52 | $85.96 | $82.29 | $84.63 | $70,201.60 |
| 2024-01-28 | $83.34 | $87.61 | $83.23 | $85.11 | $68,888.41 |
| 2024-01-27 | $80.28 | $84.62 | $79.48 | $83.14 | $78,521.98 |
| 2024-01-26 | $77.40 | $81.54 | $77.04 | $80.51 | $79,406.61 |
| 2024-01-25 | $81.48 | $81.98 | $76.89 | $77.96 | $72,501.19 |
| 2024-01-24 | $80.71 | $82.86 | $80.01 | $81.93 | $69,032.38 |
| 2024-01-23 | $79.37 | $81.98 | $74.02 | $80.70 | $100,653.43 |
| 2024-01-22 | $90.88 | $91.04 | $78.86 | $79.33 | $79,982.64 |
| 2024-01-21 | $87.59 | $91.33 | $85.77 | $90.80 | $82,589.70 |