時価総額 $2.09T
0.67%
ボリューム24h $48.36B
BTC % 58.1272%
0.33%
ETH % 9.20437%
0.1%
硬貨
34.665
取引所
204
ライブ
Kite (KITE) 履歴価格、日付別ボリュームデータ 米ドル - USD
Kite (KITE) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 236 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $0.1388 | $0.1385 | $0.1459 | $0.1426 | $6,909,680 | $249,840,000 |
| Jun-25 2026 | $0.1427 | $0.1342 | $0.1496 | $0.1493 | $22,080,601 | $256,860,000 |
| Jun-24 2026 | $0.149 | $0.147 | $0.1662 | $0.1629 | $10,157,139 | $268,200,000 |
| Jun-23 2026 | $0.1627 | $0.1549 | $0.1662 | $0.1654 | $13,883,769 | $292,860,000 |
| Jun-22 2026 | $0.1656 | $0.1631 | $0.1673 | $0.164 | $7,327,947 | $298,080,000 |
| Jun-21 2026 | $0.1646 | $0.1637 | $0.1694 | $0.1661 | $5,086,747 | $296,280,000 |
| Jun-20 2026 | $0.1668 | $0.1617 | $0.1781 | $0.1779 | $21,660,906 | $300,240,000 |
| Jun-19 2026 | $0.1781 | $0.1779 | $0.1846 | $0.1846 | $5,394,159 | $320,580,000 |
| Jun-18 2026 | $0.184 | $0.1817 | $0.1891 | $0.1867 | $6,547,966 | $331,200,000 |
| Jun-17 2026 | $0.1862 | $0.1819 | $0.1891 | $0.1891 | $12,440,930 | $335,160,000 |
| Jun-16 2026 | $0.1891 | $0.1883 | $0.1945 | $0.1929 | $5,986,790 | $340,380,000 |
| Jun-15 2026 | $0.1926 | $0.1911 | $0.2 | $0.1926 | $10,624,812 | $346,680,000 |
| Jun-14 2026 | $0.1927 | $0.1859 | $0.1976 | $0.1933 | $6,217,832 | $346,860,000 |
| Jun-13 2026 | $0.1929 | $0.1904 | $0.1983 | $0.1925 | $11,096,283 | $347,220,000 |
| Jun-12 2026 | $0.1914 | $0.187 | $0.1919 | $0.1878 | $5,792,881 | $344,520,000 |