Cap Mercado $2.17T
-1.7%
Volumen 24h $124.88B
-14.72%
BTC % 57.7941%
0.69%
ETH % 9.63198%
-0.4%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Kite (KITE), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Kite (KITE) en Dólar USD. Esta tabla muestra 213 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-03 2026 | $0.1931 | $0.1931 | $0.2015 | $0.1957 | $10,577,274 | $347,580,000 |
| Jun-02 2026 | $0.1967 | $0.1929 | $0.2105 | $0.2105 | $8,023,953 | $354,060,000 |
| Jun-01 2026 | $0.2109 | $0.2065 | $0.2177 | $0.2065 | $10,483,585 | $379,620,000 |
| May-31 2026 | $0.206 | $0.1955 | $0.2141 | $0.1958 | $19,296,814 | $370,800,000 |
| May-30 2026 | $0.1963 | $0.1905 | $0.1991 | $0.197 | $11,962,359 | $353,340,000 |
| May-29 2026 | $0.1968 | $0.1964 | $0.2017 | $0.2017 | $7,238,839 | $354,240,000 |
| May-28 2026 | $0.2012 | $0.1983 | $0.2061 | $0.2022 | $11,039,583 | $362,160,000 |
| May-27 2026 | $0.203 | $0.2028 | $0.2101 | $0.2096 | $5,052,999 | $365,400,000 |
| May-26 2026 | $0.2096 | $0.1962 | $0.216 | $0.1987 | $16,005,296 | $377,280,000 |
| May-25 2026 | $0.1989 | $0.1957 | $0.2064 | $0.2015 | $8,119,981 | $358,020,000 |
| May-24 2026 | $0.2016 | $0.2002 | $0.2077 | $0.2029 | $4,666,010 | $362,880,000 |
| May-23 2026 | $0.2028 | $0.1859 | $0.2134 | $0.2042 | $21,641,019 | $365,040,000 |
| May-22 2026 | $0.209119 | $0.194883 | $0.236762 | $0.232806 | $68,825,048 | $376,415,382 |
| May-21 2026 | $0.233435 | $0.227449 | $0.23747 | $0.232433 | $39,280,495 | $420,184,250 |
| May-20 2026 | $0.233597 | $0.227246 | $0.249197 | $0.238443 | $81,272,410 | $420,476,334 |