Kwenta
KWENTA
Rank #1921
$8.80
Updated 29 days ago
Market Cap
$4.59M
24h Volume
$209.29
Avg Volume (6m)
$4.66K
24h High/Low
$9.06
$8.39
$8.39
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 |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | $8.69 | $9.06 | $8.39 | $8.80 | $209.29 | $4.59M |
| Dec 1, 2025 | $9.38 | $9.38 | $8.47 | $8.69 | $92.72 | $4.66M |
| Nov 30, 2025 | $9.69 | $9.72 | $9.44 | $9.45 | $67.94 | $5.10M |
| Nov 29, 2025 | $9.75 | $9.81 | $9.57 | $9.69 | $96.02 | $5.16M |
| Nov 28, 2025 | $10.11 | $10.14 | $9.76 | $9.76 | $126.00 | $5.29M |
| Nov 27, 2025 | $10.20 | $10.37 | $10.02 | $10.24 | $177.09 | $5.46M |
| Nov 26, 2025 | $9.94 | $10.27 | $9.64 | $10.27 | $166.58 | $5.29M |
| Nov 25, 2025 | $10.66 | $10.66 | $9.60 | $9.92 | $406.47 | $5.33M |
| Nov 24, 2025 | $10.82 | $11.02 | $10.20 | $10.72 | $475.00 | $5.64M |
| Nov 23, 2025 | $9.73 | $11.08 | $9.68 | $11.08 | $502.72 | $5.52M |
| Nov 22, 2025 | $10.49 | $10.52 | $9.64 | $9.64 | $410.08 | $5.34M |
| Nov 21, 2025 | $11.26 | $11.30 | $10.41 | $10.41 | $16.18 | $5.79M |
| Nov 20, 2025 | $11.91 | $12.02 | $11.09 | $11.36 | $85.64 | $6.24M |
| Nov 19, 2025 | $12.24 | $12.49 | $11.40 | $11.82 | $201.96 | $6.41M |
| Nov 18, 2025 | $11.70 | $12.49 | $11.67 | $12.24 | $157.60 | $6.46M |
| Nov 17, 2025 | $12.17 | $12.63 | $11.62 | $11.82 | $36.44 | $6.54M |
| Nov 16, 2025 | $12.50 | $12.93 | $11.96 | $12.12 | $775.87 | $6.68M |
| Nov 15, 2025 | $12.61 | $12.95 | $12.49 | $12.49 | $199.42 | $6.79M |
| Nov 14, 2025 | $12.67 | $13.08 | $12.28 | $12.76 | $224.87 | $6.74M |
| Nov 13, 2025 | $13.54 | $14.24 | $12.37 | $12.59 | $1.47K | $7.18M |
| Nov 12, 2025 | $13.61 | $14.63 | $13.57 | $13.57 | $3.41K | $7.39M |
| 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 |
| Aug 21, 2025 | $11.02 | $11.02 | $11.02 | $11.02 | $120.51 | $5.86M |
| Aug 20, 2025 | $10.53 | $10.53 | $10.53 | $10.53 | $446.61 | $5.62M |
| Aug 19, 2025 | $10.99 | $10.99 | $10.99 | $10.99 | $2.81K | $5.85M |
| Aug 18, 2025 | $11.65 | $11.65 | $11.65 | $11.65 | $4.53K | $6.20M |
| Aug 17, 2025 | $11.65 | $11.65 | $11.65 | $11.65 | $1.20K | $6.20M |
| Aug 16, 2025 | $11.58 | $11.58 | $11.58 | $11.58 | $7.30K | $6.16M |
| Aug 15, 2025 | $10.72 | $10.72 | $10.72 | $10.72 | $7.20K | $5.73M |
| Aug 14, 2025 | $11.61 | $11.61 | $11.61 | $11.61 | $24.74K | $6.18M |
| Aug 13, 2025 | $11.33 | $11.33 | $11.33 | $11.33 | $314.13 | $6.05M |
| Aug 12, 2025 | $10.53 | $10.53 | $10.53 | $10.53 | $4.35K | $5.61M |
| Aug 11, 2025 | $10.75 | $10.75 | $10.75 | $10.75 | $2.85K | $5.73M |
| Aug 10, 2025 | $10.95 | $10.95 | $10.95 | $10.95 | $5.94K | $5.82M |
| Aug 9, 2025 | $10.13 | $10.13 | $10.13 | $10.13 | $4.97K | $5.40M |
| Aug 8, 2025 | $9.87 | $9.87 | $9.87 | $9.87 | $887.99 | $5.25M |
| Aug 7, 2025 | $9.60 | $9.60 | $9.60 | $9.60 | $1.19K | $5.11M |
| Aug 6, 2025 | $9.25 | $9.25 | $9.25 | $9.25 | $14.68K | $4.93M |
| Aug 5, 2025 | $9.85 | $9.85 | $9.85 | $9.85 | $207.69 | $5.25M |
| Aug 4, 2025 | $9.36 | $9.36 | $9.36 | $9.36 | $2.54K | $4.99M |
| Aug 3, 2025 | $9.06 | $9.06 | $9.06 | $9.06 | $174.52 | $4.80M |
| Aug 2, 2025 | $9.15 | $9.15 | $9.15 | $9.15 | $2.40K | $4.87M |
| Aug 1, 2025 | $9.57 | $9.57 | $9.57 | $9.57 | $5.80K | $5.09M |
| Jul 31, 2025 | $9.82 | $9.82 | $9.82 | $9.82 | $3.93K | $5.23M |
| Jul 30, 2025 | $10.17 | $10.17 | $10.17 | $10.17 | $15.86K | $5.41M |
| Jul 29, 2025 | $10.41 | $10.41 | $10.41 | $10.41 | $711.38 | $5.54M |
| Jul 28, 2025 | $11.18 | $11.18 | $11.18 | $11.18 | $6.20K | $5.95M |
| Jul 27, 2025 | $10.72 | $10.72 | $10.72 | $10.72 | $42.78 | $5.70M |
| Jul 26, 2025 | $10.55 | $10.55 | $10.55 | $10.55 | $125.84 | $5.62M |
| Jul 25, 2025 | $10.54 | $10.54 | $10.54 | $10.54 | $3.66K | $5.61M |
| Jul 24, 2025 | $10.99 | $10.99 | $10.99 | $10.99 | $1.10K | $5.83M |
| Jul 23, 2025 | $12.01 | $12.01 | $12.01 | $12.01 | $3.01K | $6.39M |
| Jul 22, 2025 | $12.13 | $12.13 | $12.13 | $12.13 | $2.95K | $6.44M |
| Jul 21, 2025 | $12.34 | $12.34 | $12.34 | $12.34 | $2.23K | $6.57M |
| Jul 20, 2025 | $11.72 | $11.72 | $11.72 | $11.72 | $3.61K | $6.24M |
| Jul 19, 2025 | $11.32 | $11.32 | $11.32 | $11.32 | $3.43K | $6.03M |
| Jul 18, 2025 | $11.00 | $11.00 | $11.00 | $11.00 | $2.65K | $5.85M |
| Jul 17, 2025 | $10.97 | $10.97 | $10.97 | $10.97 | $8.44K | $5.84M |
| Jul 16, 2025 | $10.54 | $10.54 | $10.54 | $10.54 | $2.60K | $5.61M |
| Jul 15, 2025 | $10.39 | $10.39 | $10.39 | $10.39 | $5.17K | $5.52M |
| Jul 14, 2025 | $10.63 | $10.63 | $10.63 | $10.63 | $686.78 | $5.66M |
| Jul 13, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $637.90 | $5.46M |
| Jul 12, 2025 | $10.66 | $10.66 | $10.66 | $10.66 | $4.27K | $5.68M |
| Jul 11, 2025 | $10.33 | $10.33 | $10.33 | $10.33 | $2.65K | $5.49M |
| Jul 10, 2025 | $9.65 | $9.65 | $9.65 | $9.65 | $2.20K | $5.15M |
| Jul 9, 2025 | $9.05 | $9.05 | $9.05 | $9.05 | $2.64K | $4.82M |
| Jul 8, 2025 | $9.04 | $9.04 | $9.04 | $9.04 | $2.31K | $4.81M |
| Jul 7, 2025 | $28.95 | $28.95 | $28.95 | $28.95 | $196.30K | $15.41M |
| Jul 6, 2025 | $8.87 | $8.87 | $8.87 | $8.87 | $1.88K | $4.73M |
| Jul 5, 2025 | $8.88 | $8.88 | $8.88 | $8.88 | $1.86K | $4.73M |
| Jul 4, 2025 | $9.56 | $9.56 | $9.56 | $9.56 | $3.51K | $5.09M |
| Jul 3, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | $2.35K | $4.95M |
| Jul 2, 2025 | $8.84 | $8.84 | $8.84 | $8.84 | $412.40 | $4.71M |
| Jul 1, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | $9.53K | $4.95M |