Kiteの価格履歴
$0.1427
+2.66% 24時間
2025/11/03以降のKite（KITE）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.1427です。
史上最高値
$0.3233
2026/03/06
史上最安値
$0.03
2025/11/03
初回記録からのリターン
+84.37%
2025/11/03
最も良かった月
+80.10%
2026年2月
最も悪かった月
-47.51%
2026年6月
読み込み中…
Kiteの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.0896 | $0.3233 | $0.0858 | $0.1427 | +59.26% |
| 2025 | $0.03 | $0.1333 | $0.03 | $0.0896 | +198.67% |
Kiteの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.1419 | $0.1585 | $0.1372 | $0.1427 | +0.63% |
| 2026年9月 | $0.1178 | $0.1594 | $0.0971 | $0.1418 | +20.27% |
| 2026年8月 | $0.0939 | $0.1417 | $0.0897 | $0.1179 | +25.69% |
| 2026年7月 | $0.1086 | $0.1427 | $0.0901 | $0.0938 | -13.55% |
| 2026年6月 | $0.2066 | $0.218 | $0.1072 | $0.1085 | -47.51% |
| 2026年5月 | $0.1421 | $0.2501 | $0.142 | $0.2067 | +45.46% |
| 2026年4月 | $0.1556 | $0.1681 | $0.119 | $0.1421 | -8.68% |
| 2026年3月 | $0.2553 | $0.3233 | $0.1478 | $0.1556 | -39.03% |
| 2026年2月 | $0.1417 | $0.303 | $0.1246 | $0.2552 | +80.10% |
| 2026年1月 | $0.0896 | $0.163 | $0.0858 | $0.1417 | +58.15% |
| 2025年12月 | $0.1033 | $0.1078 | $0.0769 | $0.0896 | -13.26% |
| 2025年11月 | $0.03 | $0.1333 | $0.03 | $0.1033 | +244.33% |
Kiteの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.141 | $0.1436 | $0.1372 | $0.1427 | +1.21% |
| 2026/10/05 | $0.1469 | $0.148 | $0.138 | $0.141 | -4.02% |
| 2026/10/04 | $0.151 | $0.1585 | $0.1453 | $0.1469 | -2.65% |
| 2026/10/03 | $0.1489 | $0.1583 | $0.1458 | $0.1509 | +1.34% |
| 2026/10/02 | $0.1518 | $0.1537 | $0.1435 | $0.1489 | -1.91% |
| 2026/10/01 | $0.1419 | $0.155 | $0.141 | $0.1518 | +7.05% |
| 2026/09/30 | $0.134 | $0.147 | $0.1331 | $0.1418 | +5.74% |
| 2026/09/29 | $0.1374 | $0.1431 | $0.1326 | $0.1341 | -2.33% |
| 2026/09/28 | $0.1537 | $0.1542 | $0.1329 | $0.1373 | -10.61% |
| 2026/09/27 | $0.1526 | $0.1594 | $0.1464 | $0.1536 | +0.66% |
| 2026/09/26 | $0.133 | $0.1541 | $0.1327 | $0.1526 | +14.65% |
| 2026/09/25 | $0.1312 | $0.134 | $0.1248 | $0.1331 | +1.37% |
| 2026/09/24 | $0.1329 | $0.1344 | $0.1284 | $0.1313 | -1.20% |
| 2026/09/23 | $0.138 | $0.1419 | $0.1298 | $0.1329 | -3.77% |
| 2026/09/22 | $0.1191 | $0.1405 | $0.118 | $0.1381 | +15.95% |
| 2026/09/21 | $0.1157 | $0.1211 | $0.1145 | $0.1191 | +2.94% |
| 2026/09/20 | $0.1149 | $0.1168 | $0.1114 | $0.1157 | +0.70% |
| 2026/09/19 | $0.1115 | $0.1177 | $0.1112 | $0.1149 | +3.05% |
| 2026/09/18 | $0.1059 | $0.112 | $0.1056 | $0.1115 | +5.29% |
| 2026/09/17 | $0.1079 | $0.1095 | $0.1027 | $0.1059 | -1.94% |
| 2026/09/16 | $0.1006 | $0.1123 | $0.0971 | $0.108 | +7.36% |
| 2026/09/15 | $0.1069 | $0.1077 | $0.1003 | $0.1006 | -5.89% |
| 2026/09/14 | $0.1065 | $0.1097 | $0.1046 | $0.1069 | +0.38% |
| 2026/09/13 | $0.1079 | $0.111 | $0.1044 | $0.1065 | -1.39% |
| 2026/09/12 | $0.1084 | $0.109 | $0.1049 | $0.108 | -0.28% |
| 2026/09/11 | $0.108 | $0.1111 | $0.1067 | $0.1083 | +0.28% |
| 2026/09/10 | $0.1139 | $0.1143 | $0.1056 | $0.108 | -5.18% |
| 2026/09/09 | $0.1145 | $0.1161 | $0.1111 | $0.1139 | -0.61% |
| 2026/09/08 | $0.1197 | $0.123 | $0.1121 | $0.1146 | -4.26% |
| 2026/09/07 | $0.1267 | $0.1277 | $0.1174 | $0.1197 | -5.67% |
Kiteは2026/03/06に史上最高値$0.3233を記録し、当データセットの最安値は$0.03です。すべての値は主要取引所の日次終値に基づく米ドル建てです。