Cap Mercado $3.30T
-2.55%
Volume 24h $226.52B
-20.65%
BTC % 54.41%
0.51%
ETH % 11.31%
-0.97%
Moedas
33.914
+9
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Kite (KITE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-07 2026 | $0.086698 | $0.086698 | $0.095443 | $0.094638 | $35,988,828 | $156,057,226 |
| Jan-06 2026 | $0.09469 | $0.092361 | $0.101364 | $0.094733 | $44,298,227 | $170,442,550 |
| Jan-05 2026 | $0.094761 | $0.091545 | $0.095052 | $0.093357 | $27,419,776 | $170,570,005 |
| Jan-04 2026 | $0.093387 | $0.093274 | $0.096111 | $0.093407 | $27,022,792 | $168,097,935 |
| Jan-03 2026 | $0.093305 | $0.092061 | $0.095167 | $0.094275 | $28,715,678 | $167,950,633 |
| Jan-02 2026 | $0.094222 | $0.090162 | $0.09449 | $0.093405 | $29,359,024 | $169,599,664 |
| Jan-01 2026 | $0.093415 | $0.089248 | $0.093563 | $0.089569 | $21,249,602 | $168,148,350 |
| Dec-31 2025 | $0.089607 | $0.089329 | $0.093701 | $0.093208 | $25,441,851 | $161,294,390 |
| Dec-30 2025 | $0.093272 | $0.091303 | $0.094491 | $0.093786 | $32,881,388 | $167,891,105 |
| Dec-29 2025 | $0.093697 | $0.090701 | $0.094112 | $0.090741 | $33,355,123 | $168,654,754 |
| Dec-28 2025 | $0.0908 | $0.090665 | $0.095659 | $0.093066 | $32,890,315 | $163,440,522 |
| Dec-27 2025 | $0.09312 | $0.089709 | $0.09312 | $0.091826 | $31,817,738 | $167,617,639 |
| Dec-26 2025 | $0.091686 | $0.085901 | $0.091686 | $0.086456 | $29,838,872 | $165,036,156 |
| Dec-25 2025 | $0.086422 | $0.086398 | $0.09066 | $0.089159 | $28,966,252 | $155,560,237 |
| Dec-24 2025 | $0.089171 | $0.084344 | $0.090103 | $0.087868 | $36,839,192 | $160,508,333 |