Рыночная кепка $2.17T
-3.22%
Объем 24h $122.13B
-19.04%
BTC % 57.9506%
0.79%
ETH % 9.63348%
-0.99%
Монеты
34.665
Биржи
204
Онлайн
Kite (KITE) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Kite (KITE) в Доллар США. В таблице представлены 214 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.1721 | $0.1717 | $0.1942 | $0.1931 | $22,963,389 | $309,780,000 |
| Jun-03 2026 | $0.1931 | $0.1931 | $0.2015 | $0.1957 | $10,577,274 | $347,580,000 |
| Jun-02 2026 | $0.1967 | $0.1929 | $0.2105 | $0.2105 | $8,023,953 | $354,060,000 |
| Jun-01 2026 | $0.2109 | $0.2065 | $0.2177 | $0.2065 | $10,483,585 | $379,620,000 |
| May-31 2026 | $0.206 | $0.1955 | $0.2141 | $0.1958 | $19,296,814 | $370,800,000 |
| May-30 2026 | $0.1963 | $0.1905 | $0.1991 | $0.197 | $11,962,359 | $353,340,000 |
| May-29 2026 | $0.1968 | $0.1964 | $0.2017 | $0.2017 | $7,238,839 | $354,240,000 |
| May-28 2026 | $0.2012 | $0.1983 | $0.2061 | $0.2022 | $11,039,583 | $362,160,000 |
| May-27 2026 | $0.203 | $0.2028 | $0.2101 | $0.2096 | $5,052,999 | $365,400,000 |
| May-26 2026 | $0.2096 | $0.1962 | $0.216 | $0.1987 | $16,005,296 | $377,280,000 |
| May-25 2026 | $0.1989 | $0.1957 | $0.2064 | $0.2015 | $8,119,981 | $358,020,000 |
| May-24 2026 | $0.2016 | $0.2002 | $0.2077 | $0.2029 | $4,666,010 | $362,880,000 |
| May-23 2026 | $0.2028 | $0.1859 | $0.2134 | $0.2042 | $21,641,019 | $365,040,000 |
| May-22 2026 | $0.209119 | $0.194883 | $0.236762 | $0.232806 | $68,825,048 | $376,415,382 |
| May-21 2026 | $0.233435 | $0.227449 | $0.23747 | $0.232433 | $39,280,495 | $420,184,250 |