Kite (KITE) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Kite (KITE) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Kite cotiza a $0.11 con un rango de 24 horas de $0.11–$0.11 y $8.75M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.11
High
$0.11
Low
$0.11
Volume (24h)
$8.75M
Market Cap
$1.07B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | ++0.03% | $8.75M | — | — |
| Oct 30, 2026 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | +1.29% | $36.97M | $3.95M | $19.32M |
| Oct 29, 2026 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | -7.43% | $26.19M | $2.91M | $12.74M |
| Oct 28, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | -2.27% | $19.82M | $2.31M | $10.16M |
| Oct 27, 2026 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | +4.10% | $22.95M | $2.67M | $11.19M |
| Oct 26, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | +1.26% | $22.77M | $2.57M | $11.06M |
| Oct 25, 2026 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | -2.63% | $29.15M | $3.29M | $13.77M |
| Oct 24, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | -1.58% | $26.24M | $3.04M | $10.9M |
| Oct 23, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | -1.26% | $37.26M | $4.46M | $18.91M |
| Oct 22, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | -2.28% | $27.41M | $3.3M | $12.41M |
| Oct 21, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | +0.79% | $24.19M | $2.97M | $11.79M |
| Oct 20, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | -1.14% | $30.68M | $3.74M | $15.26M |
| Oct 19, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | +6.57% | $52.82M | $6.3M | $28.55M |
| Oct 18, 2026 | $0.12 | $0.12 | $0.11 | $0.11 | $0.12 | -0.77% | $24.6M | $2.8M | $12.04M |
| Oct 17, 2026 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | -4.54% | $44.59M | $5.38M | $25.54M |
| Oct 16, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | -1.17% | $49.18M | $6.01M | $24.77M |
| Oct 15, 2026 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | -2.31% | $50.67M | $6.16M | $24.74M |
| Oct 14, 2026 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | -2.91% | $97.77M | $13.05M | $47.72M |
| Oct 13, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $0.13 | +4.37% | $41.22M | $5.17M | $19.63M |
| Oct 12, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.12 | -3.34% | $49.35M | $6.29M | $25.54M |
| Oct 11, 2026 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | +0.90% | $26.9M | $3.41M | $13.97M |
| Oct 10, 2026 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | +5.80% | $46.88M | $5.91M | $25.76M |
| Oct 9, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | -3.33% | $47.49M | $5.83M | $24.46M |
| Oct 8, 2026 | $0.14 | $0.14 | $0.12 | $0.13 | $0.12 | -8.07% | $52.09M | $6.83M | $24.49M |
| Oct 7, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | -4.23% | $49.02M | $6.69M | $22.27M |
| Oct 6, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | +0.29% | $30.85M | $4.35M | $16.21M |
| Oct 5, 2026 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | -4.00% | $39.75M | $5.66M | $18.92M |
| Oct 4, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | -2.75% | $48.75M | $7.39M | $22.04M |
| Oct 3, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | +1.41% | $43.51M | $6.59M | $22.18M |
| Oct 2, 2026 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | -1.90% | $42.79M | $6.36M | $21.25M |
| Oct 1, 2026 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | +6.96% | $61.33M | $9.12M | $31.32M |
Kite Historical Data FAQ
¿En qué se basan los datos históricos de Kite?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Kite.
¿Hasta dónde llega el historial de KITE?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de KITE y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Kite?expand_more
En las últimas 24 horas Kite se negoció entre $0.11 y $0.11, con el precio actual en $0.11. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Kite Price & ChartsPrecio en vivo, gráfico y datos de mercadoKite MarketsTodos los pares y exchanges comparadosKite AnalyticsDistribución de precios, volumen y concentraciónKite Historical DataHistorial diario de precios y volumenKite ArbitrageMatriz de spreads entre exchangesKite Trading SignalsSeñales BUY/SELL con confianzaKite Funding RatesTasas de funding y APR comparadasKite NewsÚltimas noticias y análisis