Market Cap $2.82T
-1.75%
Volume 24h $191.63B
8.7%
BTC % 56.56%
-0.05%
ETH % 9.68%
0.1%
Coins
34.627
+8
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| May-13 2026 | $0.205777 | $0.189546 | $0.218116 | $0.201836 | $124,493,542 | $370,399,408 |
| May-12 2026 | $0.201906 | $0.174968 | $0.204718 | $0.178706 | $129,154,197 | $363,432,453 |
| May-11 2026 | $0.179273 | $0.175532 | $0.196979 | $0.176749 | $110,844,316 | $322,692,937 |
| May-10 2026 | $0.177108 | $0.169077 | $0.18933 | $0.177451 | $65,371,980 | $318,794,868 |
| May-09 2026 | $0.176564 | $0.164058 | $0.187701 | $0.164924 | $99,765,725 | $317,816,145 |
| May-08 2026 | $0.165007 | $0.157513 | $0.168501 | $0.15762 | $45,085,585 | $297,013,904 |
| May-07 2026 | $0.157483 | $0.152527 | $0.162112 | $0.155653 | $57,370,327 | $283,471,028 |
| May-06 2026 | $0.15544 | $0.144117 | $0.157054 | $0.147535 | $40,131,571 | $279,792,513 |
| May-05 2026 | $0.147618 | $0.146748 | $0.150839 | $0.148743 | $27,589,000 | $265,713,675 |
| May-04 2026 | $0.148629 | $0.146375 | $0.153845 | $0.146529 | $35,375,904 | $267,533,295 |
| May-03 2026 | $0.146578 | $0.146578 | $0.151417 | $0.150562 | $23,129,521 | $263,840,441 |
| May-02 2026 | $0.150695 | $0.145176 | $0.153306 | $0.147024 | $31,286,571 | $271,251,449 |
| May-01 2026 | $0.147068 | $0.142093 | $0.150906 | $0.142093 | $35,150,619 | $264,724,136 |
| Apr-30 2026 | $0.142082 | $0.139904 | $0.14874 | $0.1437 | $43,873,809 | $255,748,102 |
| Apr-29 2026 | $0.143927 | $0.142588 | $0.150678 | $0.1429 | $43,823,497 | $259,070,300 |