Kwenta
KWENTA
Rank #1921
$8.80
Updated 29 days ago
Market Cap
$4.59M
24h Volume
$209.29
Avg Volume (90d)
$1.18K
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 |