時価総額 $2.47T
-1.68%
ボリューム24h $164.89B
-6.96%
BTC % 53.86%
0.14%
ETH % 9.57%
-0.31%
硬貨
34.238
+1
取引所
885
最後の更新
58 秒 前
Kite (KITE) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-17 2026 | $0.205554 | $0.203502 | $0.215892 | $0.207241 | $56,017,219 | $369,998,534 |
| Feb-16 2026 | $0.207127 | $0.20174 | $0.217302 | $0.208139 | $91,994,086 | $372,829,278 |
| Feb-15 2026 | $0.208448 | $0.187929 | $0.228909 | $0.193927 | $206,345,559 | $375,206,732 |
| Feb-14 2026 | $0.193869 | $0.18426 | $0.234655 | $0.234655 | $143,481,738 | $348,964,876 |
| Feb-13 2026 | $0.234775 | $0.186359 | $0.241187 | $0.191869 | $209,786,560 | $422,596,640 |
| Feb-12 2026 | $0.191785 | $0.159997 | $0.19847 | $0.162702 | $127,187,047 | $345,214,679 |
| Feb-11 2026 | $0.162984 | $0.162905 | $0.19702 | $0.188439 | $65,029,211 | $293,371,842 |
| Feb-10 2026 | $0.188062 | $0.167558 | $0.194117 | $0.188096 | $82,954,002 | $338,512,537 |
| Feb-09 2026 | $0.188016 | $0.162248 | $0.193863 | $0.163204 | $110,183,078 | $338,430,097 |
| Feb-08 2026 | $0.163948 | $0.145879 | $0.168486 | $0.14709 | $97,907,126 | $295,106,720 |
| Feb-07 2026 | $0.147334 | $0.142616 | $0.156827 | $0.148176 | $45,599,683 | $265,202,574 |
| Feb-06 2026 | $0.148207 | $0.1258 | $0.1522 | $0.129112 | $53,131,094 | $266,774,241 |
| Feb-05 2026 | $0.129193 | $0.126468 | $0.149477 | $0.149477 | $50,194,378 | $232,548,996 |
| Feb-04 2026 | $0.149512 | $0.14073 | $0.151952 | $0.14177 | $44,536,237 | $269,123,399 |
| Feb-03 2026 | $0.141719 | $0.138576 | $0.154413 | $0.150907 | $46,670,383 | $255,094,851 |