Kwenta
KWENTA
Rank #1921
$13.84
Updated 9 days ago
Market Cap
$7.36M
24h Volume
$378.65
Avg Volume (90d)
$3.92K
24h High/Low
$15.30
$13.79
$13.79
Price Chart
Categories & Chains
Categories
Optimism Ecosystem
Decentralized Finance (DeFi)
Derivatives
Perpetuals
Chains
Optimistic Ethereum
0x920cf626a271321...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $13.84 | $15.30 | $13.79 | $13.84 | $378.65 | $7.36M |
| Nov 10, 2025 | $15.30 | $15.30 | $15.30 | $15.30 | $263.28 | $8.15M |
| Nov 9, 2025 | $15.26 | $15.26 | $15.26 | $15.26 | $82.70 | $8.12M |
| Nov 8, 2025 | $15.66 | $15.66 | $15.66 | $15.66 | $417.41 | $8.34M |
| Nov 7, 2025 | $13.83 | $13.83 | $13.83 | $13.83 | $318.89 | $7.36M |
| Nov 6, 2025 | $13.79 | $13.79 | $13.79 | $13.79 | $3.69K | $7.34M |
| Nov 5, 2025 | $13.56 | $13.56 | $13.56 | $13.56 | $254.37 | $7.22M |
| Nov 4, 2025 | $14.81 | $14.81 | $14.81 | $14.81 | $186.29 | $7.88M |
| Nov 3, 2025 | $16.66 | $16.66 | $16.66 | $16.66 | $1.72K | $8.87M |
| Nov 2, 2025 | $16.51 | $16.51 | $16.51 | $16.51 | $164.24 | $8.79M |
| Nov 1, 2025 | $16.24 | $16.24 | $16.24 | $16.24 | $34.60 | $8.64M |
| Oct 31, 2025 | $16.09 | $16.09 | $16.09 | $16.09 | $2.08K | $8.56M |
| Oct 30, 2025 | $19.49 | $19.49 | $19.49 | $19.49 | $1.32K | $10.38M |
| Oct 29, 2025 | $19.48 | $19.48 | $19.48 | $19.48 | $2.79 | $10.37M |
| Oct 28, 2025 | $19.98 | $19.98 | $19.98 | $19.98 | $228.68 | $10.70M |
| Oct 27, 2025 | $20.97 | $20.97 | $20.97 | $20.97 | $84.65 | $11.16M |
| Oct 26, 2025 | $19.99 | $19.99 | $19.99 | $19.99 | $3.62K | $10.64M |
| Oct 25, 2025 | $22.71 | $22.71 | $22.71 | $22.71 | $833.06 | $12.09M |
| Oct 24, 2025 | $23.00 | $23.00 | $23.00 | $23.00 | $750.66 | $12.24M |
| Oct 23, 2025 | $24.82 | $24.82 | $24.82 | $24.82 | $412.97 | $13.21M |
| Oct 22, 2025 | $26.76 | $26.76 | $26.76 | $26.76 | $867.67 | $14.23M |
| Oct 21, 2025 | $27.67 | $27.67 | $27.67 | $27.67 | $447.81 | $14.73M |
| Oct 20, 2025 | $26.80 | $26.80 | $26.80 | $26.80 | $2.17K | $14.27M |
| Oct 19, 2025 | $22.22 | $22.22 | $22.22 | $22.22 | $737.09 | $11.83M |
| Oct 18, 2025 | $24.35 | $24.35 | $24.35 | $24.35 | $1.44K | $12.97M |
| Oct 17, 2025 | $26.21 | $26.21 | $26.21 | $26.21 | $1.27K | $13.95M |
| Oct 16, 2025 | $30.56 | $30.56 | $30.56 | $30.56 | $1.41K | $16.27M |
| Oct 15, 2025 | $33.12 | $33.12 | $33.12 | $33.12 | $1.51K | $17.66M |
| Oct 14, 2025 | $36.73 | $36.73 | $36.73 | $36.73 | $20.55K | $19.56M |
| Oct 13, 2025 | $28.94 | $28.94 | $28.94 | $28.94 | $4.10K | $15.41M |
| Oct 12, 2025 | $17.78 | $17.78 | $17.78 | $17.78 | $441.73 | $9.46M |
| Oct 11, 2025 | $19.67 | $19.67 | $19.67 | $19.67 | $1.67K | $10.47M |
| Oct 10, 2025 | $19.35 | $19.35 | $19.35 | $19.35 | $803.43 | $10.29M |
| Oct 9, 2025 | $18.08 | $18.08 | $18.08 | $18.08 | $2.36K | $9.62M |
| Oct 8, 2025 | $18.16 | $18.16 | $18.16 | $18.16 | $2.60K | $9.67M |
| Oct 7, 2025 | $19.26 | $19.26 | $19.26 | $19.26 | $579.03 | $10.26M |
| Oct 6, 2025 | $20.00 | $20.00 | $20.00 | $20.00 | $14.58 | $10.65M |
| Oct 5, 2025 | $19.88 | $19.88 | $19.88 | $19.88 | $150.63 | $10.58M |
| Oct 4, 2025 | $20.45 | $20.45 | $20.45 | $20.45 | $358.82 | $11.03M |
| Oct 3, 2025 | $21.13 | $21.13 | $21.13 | $21.13 | $860.26 | $11.30M |
| Oct 2, 2025 | $20.75 | $20.75 | $20.75 | $20.75 | $2.62K | $11.05M |
| Oct 1, 2025 | $17.96 | $17.96 | $17.96 | $17.96 | $7.28K | $9.60M |
| Sep 30, 2025 | $17.46 | $17.46 | $17.46 | $17.46 | $8.54K | $9.30M |
| Sep 29, 2025 | $19.18 | $19.18 | $19.18 | $19.18 | $259.06 | $10.25M |
| Sep 28, 2025 | $18.62 | $18.62 | $18.62 | $18.62 | $6.39K | $9.92M |
| Sep 27, 2025 | $16.95 | $16.95 | $16.95 | $16.95 | $8.72K | $9.02M |
| Sep 26, 2025 | $13.57 | $13.57 | $13.57 | $13.57 | $336.82 | $7.22M |
| Sep 25, 2025 | $15.45 | $15.45 | $15.45 | $15.45 | $4.00K | $8.22M |
| Sep 24, 2025 | $11.58 | $11.58 | $11.58 | $11.58 | $650.08 | $6.17M |
| Sep 23, 2025 | $10.32 | $10.32 | $10.32 | $10.32 | $2.75K | $5.50M |
| Sep 22, 2025 | $10.93 | $10.93 | $10.93 | $10.93 | $182.53 | $5.82M |
| Sep 21, 2025 | $11.05 | $11.05 | $11.05 | $11.05 | $269.85 | $5.88M |
| Sep 20, 2025 | $10.92 | $10.92 | $10.92 | $10.92 | $1.06K | $5.81M |
| Sep 19, 2025 | $12.41 | $12.41 | $12.41 | $12.41 | $581.15 | $6.60M |
| Sep 18, 2025 | $12.12 | $12.12 | $12.12 | $12.12 | $31.85 | $6.45M |
| Sep 17, 2025 | $11.90 | $11.90 | $11.90 | $11.90 | $44.08 | $6.34M |
| Sep 16, 2025 | $12.00 | $12.00 | $12.00 | $12.00 | $292.82 | $6.39M |
| Sep 15, 2025 | $12.87 | $12.87 | $12.87 | $12.87 | $76.92 | $6.85M |
| Sep 14, 2025 | $13.09 | $13.09 | $13.09 | $13.09 | $1.29K | $6.97M |
| Sep 13, 2025 | $12.84 | $12.84 | $12.84 | $12.84 | $123.46 | $6.84M |
| Sep 12, 2025 | $12.01 | $12.01 | $12.01 | $12.01 | $86.00 | $6.39M |
| Sep 11, 2025 | $11.91 | $11.91 | $11.91 | $11.91 | $979.82 | $6.34M |
| Sep 10, 2025 | $11.32 | $11.32 | $11.32 | $11.32 | $531.33 | $6.03M |
| Sep 9, 2025 | $11.05 | $11.05 | $11.05 | $11.05 | $741.70 | $5.88M |
| Sep 8, 2025 | $10.66 | $10.66 | $10.66 | $10.66 | $451.81 | $5.68M |
| Sep 7, 2025 | $10.59 | $10.59 | $10.59 | $10.59 | $5.48K | $5.64M |
| Sep 6, 2025 | $10.97 | $10.97 | $10.97 | $10.97 | $933.37 | $5.84M |
| Sep 5, 2025 | $10.64 | $10.64 | $10.64 | $10.64 | $1.75K | $5.66M |
| Sep 4, 2025 | $11.25 | $11.25 | $11.25 | $11.25 | $197.87 | $5.99M |
| Sep 3, 2025 | $11.08 | $11.08 | $11.08 | $11.08 | $157.53 | $5.90M |
| Sep 2, 2025 | $11.21 | $11.21 | $11.21 | $11.21 | $408.33 | $5.99M |
| Sep 1, 2025 | $12.12 | $12.12 | $12.12 | $12.12 | $131.67 | $6.48M |
| Aug 31, 2025 | $12.46 | $12.46 | $12.46 | $12.46 | $1.61K | $6.63M |
| Aug 30, 2025 | $11.22 | $11.22 | $11.22 | $11.22 | $160.39 | $5.98M |
| Aug 29, 2025 | $11.61 | $11.61 | $11.61 | $11.61 | $466.34 | $6.18M |
| Aug 28, 2025 | $11.50 | $11.50 | $11.50 | $11.50 | $388.56 | $6.12M |
| Aug 27, 2025 | $12.57 | $12.57 | $12.57 | $12.57 | $867.23 | $6.69M |
| Aug 26, 2025 | $10.95 | $10.95 | $10.95 | $10.95 | $18.43K | $5.83M |
| Aug 25, 2025 | $11.74 | $11.74 | $11.74 | $11.74 | $166.57K | $6.25M |
| Aug 24, 2025 | $12.08 | $12.08 | $12.08 | $12.08 | $12.10K | $6.33M |
| Aug 23, 2025 | $11.86 | $11.86 | $11.86 | $11.86 | $420.43 | $6.32M |
| Aug 22, 2025 | $10.65 | $10.65 | $10.65 | $10.65 | $1.72K | $5.69M |