Cap Mercado $3.18T
-3.42%
Volume 24h $246.28B
24.66%
BTC % 54.68%
0.25%
ETH % 11.2%
-3.12%
Moedas
33.825
+15
Trocas
885
Última atualização
10 Segundos 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 |
|---|---|---|---|---|---|---|
| Dec-15 2025 | $0.088343 | $0.082473 | $0.09048 | $0.084122 | $61,613,823 | $159,019,126 |
| Dec-14 2025 | $0.084013 | $0.082039 | $0.086042 | $0.083347 | $36,856,128 | $151,224,318 |
| Dec-13 2025 | $0.083271 | $0.077206 | $0.084216 | $0.078766 | $38,916,561 | $149,888,356 |
| Dec-12 2025 | $0.078718 | $0.078248 | $0.084622 | $0.082684 | $43,942,414 | $141,692,437 |
| Dec-11 2025 | $0.082818 | $0.077119 | $0.082938 | $0.079913 | $44,325,182 | $149,072,869 |
| Dec-10 2025 | $0.080058 | $0.077947 | $0.082312 | $0.081921 | $43,148,071 | $144,105,515 |
| Dec-09 2025 | $0.081918 | $0.078194 | $0.086112 | $0.082435 | $53,799,637 | $147,453,255 |
| Dec-08 2025 | $0.082509 | $0.079181 | $0.090499 | $0.086795 | $78,096,256 | $148,517,353 |
| Dec-07 2025 | $0.086496 | $0.085196 | $0.09176 | $0.090344 | $44,781,799 | $155,694,000 |
| Dec-06 2025 | $0.091054 | $0.089626 | $0.094681 | $0.091596 | $42,550,177 | $163,898,584 |
| Dec-05 2025 | $0.091603 | $0.090711 | $0.100377 | $0.100367 | $51,718,329 | $164,886,144 |
| Dec-04 2025 | $0.10035 | $0.095773 | $0.102131 | $0.096984 | $71,660,059 | $180,630,729 |
| Dec-03 2025 | $0.097274 | $0.093055 | $0.099973 | $0.097475 | $90,338,016 | $175,094,905 |
| Dec-02 2025 | $0.097572 | $0.088961 | $0.102634 | $0.096654 | $107,989,873 | $175,629,795 |
| Dec-01 2025 | $0.096627 | $0.094374 | $0.106963 | $0.103367 | $120,039,242 | $173,929,449 |