Cap Mercado $3.09T
-5.91%
Volume 24h $251.44B
10.71%
BTC % 54.64%
-0.53%
ETH % 10.94%
-2.1%
Moedas
34.150
+19
Trocas
885
Última atualização
35 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 |
|---|---|---|---|---|---|---|
| Jan-28 2026 | $0.141391 | $0.123607 | $0.152874 | $0.127144 | $156,119,213 | $254,504,216 |
| Jan-27 2026 | $0.12715 | $0.113932 | $0.127764 | $0.114968 | $53,670,675 | $228,870,164 |
| Jan-26 2026 | $0.115172 | $0.112843 | $0.119869 | $0.119554 | $29,187,542 | $207,310,607 |
| Jan-25 2026 | $0.119351 | $0.114314 | $0.120735 | $0.115806 | $30,444,136 | $214,832,162 |
| Jan-24 2026 | $0.115929 | $0.111146 | $0.117803 | $0.117528 | $22,440,815 | $208,672,980 |
| Jan-23 2026 | $0.117276 | $0.11001 | $0.122655 | $0.1104 | $40,635,762 | $211,098,357 |
| Jan-22 2026 | $0.110367 | $0.106583 | $0.114469 | $0.107471 | $111,376,932 | $198,661,390 |
| Jan-21 2026 | $0.107557 | $0.099099 | $0.113626 | $0.099266 | $48,358,939 | $193,602,661 |
| Jan-20 2026 | $0.099228 | $0.096166 | $0.100093 | $0.100093 | $38,132,427 | $178,611,245 |
| Jan-19 2026 | $0.100166 | $0.089814 | $0.100975 | $0.092854 | $57,348,599 | $180,300,334 |
| Jan-18 2026 | $0.092896 | $0.092896 | $0.096507 | $0.093305 | $21,253,639 | $167,213,255 |
| Jan-17 2026 | $0.093334 | $0.093216 | $0.095384 | $0.095105 | $14,200,247 | $168,002,250 |
| Jan-16 2026 | $0.095089 | $0.091409 | $0.096214 | $0.096214 | $24,952,242 | $171,160,721 |
| Jan-15 2026 | $0.096147 | $0.092635 | $0.096779 | $0.093559 | $40,388,339 | $173,065,538 |
| Jan-14 2026 | $0.093644 | $0.092342 | $0.098661 | $0.092598 | $39,145,111 | $168,560,738 |