시가총액 $2.26T
1.15%
볼륨 24시간 $69.32B
-2.52%
BTC % 58.9847%
0.48%
ETH % 10.2758%
-0.13%
코인
34.665
거래소
204
실시간
Kite (KITE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Kite (KITE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 260 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |