Market Cap $3.19T
0.75%
Volume 24h $289.41B
28.76%
BTC % 54.48%
-0.33%
ETH % 10.8%
-0.18%
Coins
33.696
+5
Exchanges
885
Last update
1 minute ago
Kite (KITE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-23 2025 | $0.098255 | $0.094326 | $0.104617 | $0.099497 | $84,160,935 | $176,859,941 |
| Nov-22 2025 | $0.099661 | $0.096052 | $0.111599 | $0.099189 | $188,051,050 | $179,390,758 |
| Nov-21 2025 | $0.099793 | $0.085414 | $0.102561 | $0.089551 | $138,548,472 | $179,627,922 |
| Nov-20 2025 | $0.089751 | $0.087763 | $0.097728 | $0.092605 | $99,340,167 | $161,553,482 |
| Nov-19 2025 | $0.092625 | $0.081406 | $0.093459 | $0.086838 | $100,413,964 | $166,725,169 |
| Nov-18 2025 | $0.086582 | $0.077844 | $0.08819 | $0.079888 | $80,496,861 | $155,848,374 |
| Nov-17 2025 | $0.080448 | $0.079477 | $0.094294 | $0.086319 | $1,457,382,058 | $144,807,079 |
| Nov-16 2025 | $0.086441 | $0.080963 | $0.088354 | $0.08216 | $355,832,119 | $155,594,021 |
| Nov-15 2025 | $0.082034 | $0.073907 | $0.084281 | $0.076073 | $219,504,829 | $147,662,049 |
| Nov-14 2025 | $0.074099 | $0.0703 | $0.076843 | $0.072883 | $126,219,434 | $133,378,904 |
| Nov-13 2025 | $0.074146 | $0.073378 | $0.086885 | $0.083424 | $252,815,756 | $133,463,060 |
| Nov-12 2025 | $0.082478 | $0.078489 | $0.086795 | $0.079317 | $171,622,315 | $148,460,743 |
| Nov-11 2025 | $0.081328 | $0.077932 | $0.086771 | $0.084061 | $235,138,791 | $146,390,477 |
| Nov-10 2025 | $0.084212 | $0.082978 | $0.098818 | $0.087224 | $175,049,434 | $151,582,341 |
| Nov-09 2025 | $0.088729 | $0.07497 | $0.101896 | $0.07497 | $290,361,471 | $159,712,282 |