Riwayat harga Kite
$0,1412
+1,38% 24j
Harga historis Kite (KITE) sejak 3 Nov 2025: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,1412.
Tertinggi sepanjang masa
$0,3233
6 Mar 2026
Terendah sepanjang masa
$0,03
3 Nov 2025
Imbal hasil sejak data pertama
+82,43%
3 Nov 2025
Bulan terbaik
+80,10%
Februari 2026
Bulan terburuk
-47,51%
Juni 2026
Memuat…
Riwayat harga Kite per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,0896 | $0,3233 | $0,0858 | $0,1412 | +57,59% |
| 2025 | $0,03 | $0,1333 | $0,03 | $0,0896 | +198,67% |
Riwayat harga Kite per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,1419 | $0,1585 | $0,1372 | $0,1412 | -0,42% |
| September 2026 | $0,1178 | $0,1594 | $0,0971 | $0,1418 | +20,27% |
| Agustus 2026 | $0,0939 | $0,1417 | $0,0897 | $0,1179 | +25,69% |
| Juli 2026 | $0,1086 | $0,1427 | $0,0901 | $0,0938 | -13,55% |
| Juni 2026 | $0,2066 | $0,218 | $0,1072 | $0,1085 | -47,51% |
| Mei 2026 | $0,1421 | $0,2501 | $0,142 | $0,2067 | +45,46% |
| April 2026 | $0,1556 | $0,1681 | $0,119 | $0,1421 | -8,68% |
| Maret 2026 | $0,2553 | $0,3233 | $0,1478 | $0,1556 | -39,03% |
| Februari 2026 | $0,1417 | $0,303 | $0,1246 | $0,2552 | +80,10% |
| Januari 2026 | $0,0896 | $0,163 | $0,0858 | $0,1417 | +58,15% |
| Desember 2025 | $0,1033 | $0,1078 | $0,0769 | $0,0896 | -13,26% |
| November 2025 | $0,03 | $0,1333 | $0,03 | $0,1033 | +244,33% |
Harga harian Kite — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,141 | $0,1436 | $0,1372 | $0,1412 | +0,14% |
| 5 Okt 2026 | $0,1469 | $0,148 | $0,138 | $0,141 | -4,02% |
| 4 Okt 2026 | $0,151 | $0,1585 | $0,1453 | $0,1469 | -2,65% |
| 3 Okt 2026 | $0,1489 | $0,1583 | $0,1458 | $0,1509 | +1,34% |
| 2 Okt 2026 | $0,1518 | $0,1537 | $0,1435 | $0,1489 | -1,91% |
| 1 Okt 2026 | $0,1419 | $0,155 | $0,141 | $0,1518 | +7,05% |
| 30 Sep 2026 | $0,134 | $0,147 | $0,1331 | $0,1418 | +5,74% |
| 29 Sep 2026 | $0,1374 | $0,1431 | $0,1326 | $0,1341 | -2,33% |
| 28 Sep 2026 | $0,1537 | $0,1542 | $0,1329 | $0,1373 | -10,61% |
| 27 Sep 2026 | $0,1526 | $0,1594 | $0,1464 | $0,1536 | +0,66% |
| 26 Sep 2026 | $0,133 | $0,1541 | $0,1327 | $0,1526 | +14,65% |
| 25 Sep 2026 | $0,1312 | $0,134 | $0,1248 | $0,1331 | +1,37% |
| 24 Sep 2026 | $0,1329 | $0,1344 | $0,1284 | $0,1313 | -1,20% |
| 23 Sep 2026 | $0,138 | $0,1419 | $0,1298 | $0,1329 | -3,77% |
| 22 Sep 2026 | $0,1191 | $0,1405 | $0,118 | $0,1381 | +15,95% |
| 21 Sep 2026 | $0,1157 | $0,1211 | $0,1145 | $0,1191 | +2,94% |
| 20 Sep 2026 | $0,1149 | $0,1168 | $0,1114 | $0,1157 | +0,70% |
| 19 Sep 2026 | $0,1115 | $0,1177 | $0,1112 | $0,1149 | +3,05% |
| 18 Sep 2026 | $0,1059 | $0,112 | $0,1056 | $0,1115 | +5,29% |
| 17 Sep 2026 | $0,1079 | $0,1095 | $0,1027 | $0,1059 | -1,94% |
| 16 Sep 2026 | $0,1006 | $0,1123 | $0,0971 | $0,108 | +7,36% |
| 15 Sep 2026 | $0,1069 | $0,1077 | $0,1003 | $0,1006 | -5,89% |
| 14 Sep 2026 | $0,1065 | $0,1097 | $0,1046 | $0,1069 | +0,38% |
| 13 Sep 2026 | $0,1079 | $0,111 | $0,1044 | $0,1065 | -1,39% |
| 12 Sep 2026 | $0,1084 | $0,109 | $0,1049 | $0,108 | -0,28% |
| 11 Sep 2026 | $0,108 | $0,1111 | $0,1067 | $0,1083 | +0,28% |
| 10 Sep 2026 | $0,1139 | $0,1143 | $0,1056 | $0,108 | -5,18% |
| 9 Sep 2026 | $0,1145 | $0,1161 | $0,1111 | $0,1139 | -0,61% |
| 8 Sep 2026 | $0,1197 | $0,123 | $0,1121 | $0,1146 | -4,26% |
| 7 Sep 2026 | $0,1267 | $0,1277 | $0,1174 | $0,1197 | -5,67% |
Kite mencapai rekor tertinggi $0,3233 pada 6 Mar 2026, sedangkan harga terendah dalam data kami adalah $0,03. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.