Cap Mercado $2.47T
-3.78%
Volumen 24h $196.04B
-3.31%
BTC % 53.75%
-0.31%
ETH % 9.97%
-1.6%
Monedas
34.448
+4
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de Kite (KITE), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Apr-01 2026 | $0.154708 | $0.144785 | $0.159409 | $0.155663 | $85,254,889 | $278,475,564 |
| Mar-31 2026 | $0.155419 | $0.149555 | $0.168316 | $0.167876 | $74,563,008 | $279,755,811 |
| Mar-30 2026 | $0.16773 | $0.156995 | $0.177986 | $0.159445 | $111,574,000 | $301,915,796 |
| Mar-29 2026 | $0.159306 | $0.155261 | $0.174194 | $0.164973 | $93,984,145 | $286,751,918 |
| Mar-28 2026 | $0.163027 | $0.16008 | $0.18437 | $0.18437 | $83,812,277 | $293,449,952 |
| Mar-27 2026 | $0.184699 | $0.184461 | $0.211804 | $0.199209 | $95,995,169 | $332,459,383 |
| Mar-26 2026 | $0.200703 | $0.19929 | $0.254138 | $0.247194 | $165,806,891 | $361,265,629 |
| Mar-25 2026 | $0.247617 | $0.222817 | $0.25308 | $0.251383 | $116,607,027 | $445,712,170 |
| Mar-24 2026 | $0.250836 | $0.225517 | $0.25461 | $0.229905 | $95,629,287 | $451,506,560 |
| Mar-23 2026 | $0.229944 | $0.215558 | $0.233349 | $0.219949 | $74,126,680 | $413,900,771 |
| Mar-22 2026 | $0.219809 | $0.207433 | $0.222909 | $0.213307 | $64,412,629 | $395,657,543 |
| Mar-21 2026 | $0.214376 | $0.213285 | $0.224146 | $0.217685 | $62,048,779 | $385,878,428 |
| Mar-20 2026 | $0.217918 | $0.207368 | $0.223122 | $0.208301 | $145,199,704 | $392,253,950 |
| Mar-19 2026 | $0.20767 | $0.180839 | $0.208022 | $0.19392 | $238,342,225 | $373,807,581 |
| Mar-18 2026 | $0.193523 | $0.187018 | $0.209088 | $0.199926 | $167,428,706 | $348,341,970 |