Cap Mercado $2.79T
-0.57%
Volumen 24h $283.95B
-9.81%
BTC % 55.8%
0.03%
ETH % 9.99%
-1.7%
Monedas
34.524
+7
Exchanges
885
Ultima actualización
1 minuto 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-23 2026 | $0.15529 | $0.147921 | $0.155645 | $0.14977 | $44,307,018 | $279,522,464 |
| Apr-22 2026 | $0.149768 | $0.145238 | $0.15183 | $0.146129 | $34,622,865 | $269,582,821 |
| Apr-21 2026 | $0.146165 | $0.137012 | $0.147872 | $0.137816 | $45,482,535 | $263,098,576 |
| Apr-20 2026 | $0.137902 | $0.134248 | $0.14182 | $0.134248 | $28,229,418 | $248,225,340 |
| Apr-19 2026 | $0.134459 | $0.13366 | $0.14244 | $0.14191 | $28,135,517 | $242,027,487 |
| Apr-18 2026 | $0.142106 | $0.140302 | $0.148628 | $0.143749 | $41,041,632 | $255,792,280 |
| Apr-17 2026 | $0.144087 | $0.143144 | $0.159277 | $0.152779 | $48,565,241 | $259,357,038 |
| Apr-16 2026 | $0.153138 | $0.13855 | $0.153778 | $0.139997 | $61,445,671 | $275,649,810 |
| Apr-15 2026 | $0.139941 | $0.134566 | $0.147306 | $0.137395 | $72,940,476 | $251,894,551 |
| Apr-14 2026 | $0.13733 | $0.134667 | $0.138872 | $0.135871 | $52,357,203 | $247,194,993 |
| Apr-13 2026 | $0.13579 | $0.12737 | $0.137498 | $0.12737 | $70,922,944 | $244,423,065 |
| Apr-12 2026 | $0.127487 | $0.126448 | $0.13469 | $0.128958 | $71,457,047 | $229,476,664 |
| Apr-11 2026 | $0.129054 | $0.124353 | $0.13123 | $0.129823 | $66,543,039 | $232,298,788 |
| Apr-10 2026 | $0.130278 | $0.119341 | $0.13073 | $0.1277 | $87,828,106 | $234,501,598 |
| Apr-09 2026 | $0.127608 | $0.125254 | $0.140883 | $0.133305 | $93,113,504 | $229,695,837 |