Cap Mercado $2.26T
1.78%
Volumen 24h $71.93B
23.81%
BTC % 58.89%
0.37%
ETH % 10.3434%
0.7%
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 260 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.1127 | $0.1067 | $0.1198 | $0.1098 | $123,307,531 | $202,860,000 |
| Jul-19 2026 | $0.1098 | $0.109 | $0.1149 | $0.1145 | $18,534,259 | $197,640,000 |
| Jul-18 2026 | $0.1144 | $0.1045 | $0.1157 | $0.1132 | $84,298,146 | $205,920,000 |
| Jul-17 2026 | $0.113 | $0.1127 | $0.123 | $0.1216 | $24,597,589 | $203,400,000 |
| Jul-16 2026 | $0.1216 | $0.1198 | $0.129 | $0.1258 | $16,538,141 | $218,880,000 |
| Jul-15 2026 | $0.1259 | $0.1179 | $0.13 | $0.1207 | $8,281,728 | $226,620,000 |
| Jul-14 2026 | $0.1212 | $0.1178 | $0.1346 | $0.129899 | $13,002,227 | $218,160,000 |
| Jul-13 2026 | $0.1293 | $0.1204 | $0.1407 | $0.1204 | $76,681,857 | $232,740,000 |
| Jul-12 2026 | $0.1196 | $0.1125 | $0.1201 | $0.1154 | $9,937,108 | $215,280,000 |
| Jul-11 2026 | $0.1159 | $0.1155 | $0.1241 | $0.119 | $9,791,840 | $208,620,000 |
| Jul-10 2026 | $0.1193 | $0.1142 | $0.1204 | $0.1142 | $8,229,721 | $214,740,000 |
| Jul-09 2026 | $0.1142 | $0.1106 | $0.1165 | $0.1132 | $7,742,401 | $205,560,000 |
| Jul-08 2026 | $0.1131 | $0.1081 | $0.1191 | $0.1133 | $13,472,424 | $203,580,000 |
| Jul-07 2026 | $0.1131 | $0.1131 | $0.1236 | $0.122 | $16,074,440 | $203,580,000 |
| Jul-06 2026 | $0.1213 | $0.1162 | $0.1235 | $0.12 | $14,860,778 | $218,340,000 |