Cap Mercado $2.55T
-0.47%
Volume 24h $218.33B
1.32%
BTC % 54.55%
-0.31%
ETH % 9.5%
-1.36%
Moedas
34.328
+6
Trocas
885
Última atualização
40 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 |
|---|---|---|---|---|---|---|
| Mar-10 2026 | $0.281033 | $0.279744 | $0.303103 | $0.296463 | $110,948,950 | $505,861,128 |
| Mar-09 2026 | $0.300541 | $0.276095 | $0.300841 | $0.285345 | $158,666,539 | $540,975,200 |
| Mar-08 2026 | $0.284446 | $0.276916 | $0.31888 | $0.280123 | $221,879,556 | $512,003,805 |
| Mar-07 2026 | $0.28189 | $0.249929 | $0.285001 | $0.258312 | $241,361,987 | $507,403,792 |
| Mar-06 2026 | $0.257936 | $0.257936 | $0.321073 | $0.2733 | $361,825,472 | $464,286,457 |
| Mar-05 2026 | $0.273506 | $0.217429 | $0.281533 | $0.223936 | $207,748,864 | $492,311,681 |
| Mar-04 2026 | $0.224279 | $0.222616 | $0.237934 | $0.230651 | $121,709,348 | $403,703,000 |
| Mar-03 2026 | $0.228765 | $0.182116 | $0.235973 | $0.218268 | $277,053,057 | $411,777,082 |
| Mar-02 2026 | $0.219615 | $0.218612 | $0.258653 | $0.253483 | $141,271,693 | $395,308,479 |
| Mar-01 2026 | $0.253231 | $0.245274 | $0.275792 | $0.255877 | $108,969,089 | $455,816,520 |
| Feb-28 2026 | $0.256108 | $0.233054 | $0.265257 | $0.23462 | $167,523,127 | $460,995,831 |
| Feb-27 2026 | $0.233778 | $0.229736 | $0.255644 | $0.251675 | $156,869,041 | $420,801,375 |
| Feb-26 2026 | $0.251838 | $0.251838 | $0.300865 | $0.278433 | $214,233,335 | $453,308,624 |
| Feb-25 2026 | $0.27837 | $0.255757 | $0.28374 | $0.257729 | $154,700,343 | $501,066,696 |
| Feb-24 2026 | $0.258335 | $0.218357 | $0.263739 | $0.24212 | $168,314,935 | $465,004,284 |