Kite 과거 시세
$0.1414
-3.25% 24시간
2025. 11. 3.부터의 Kite(KITE) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.1414입니다.
역대 최고가
$0.3233
2026. 3. 6.
역대 최저가
$0.03
2025. 11. 3.
첫 기록 이후 수익률
+82.69%
2025. 11. 3.
최고의 달
+80.10%
2026년 2월
최악의 달
-47.51%
2026년 6월
불러오는 중…
Kite 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.0896 | $0.3233 | $0.0858 | $0.1414 | +57.81% |
| 2025 | $0.03 | $0.1333 | $0.03 | $0.0896 | +198.67% |
Kite 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.1419 | $0.1585 | $0.138 | $0.1414 | -0.28% |
| 2026년 9월 | $0.1178 | $0.1594 | $0.0971 | $0.1418 | +20.27% |
| 2026년 8월 | $0.0939 | $0.1417 | $0.0897 | $0.1179 | +25.69% |
| 2026년 7월 | $0.1086 | $0.1427 | $0.0901 | $0.0938 | -13.55% |
| 2026년 6월 | $0.2066 | $0.218 | $0.1072 | $0.1085 | -47.51% |
| 2026년 5월 | $0.1421 | $0.2501 | $0.142 | $0.2067 | +45.46% |
| 2026년 4월 | $0.1556 | $0.1681 | $0.119 | $0.1421 | -8.68% |
| 2026년 3월 | $0.2553 | $0.3233 | $0.1478 | $0.1556 | -39.03% |
| 2026년 2월 | $0.1417 | $0.303 | $0.1246 | $0.2552 | +80.10% |
| 2026년 1월 | $0.0896 | $0.163 | $0.0858 | $0.1417 | +58.15% |
| 2025년 12월 | $0.1033 | $0.1078 | $0.0769 | $0.0896 | -13.26% |
| 2025년 11월 | $0.03 | $0.1333 | $0.03 | $0.1033 | +244.33% |
Kite 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 5. | $0.1469 | $0.148 | $0.138 | $0.1414 | -3.74% |
| 2026. 10. 4. | $0.151 | $0.1585 | $0.1453 | $0.1469 | -2.65% |
| 2026. 10. 3. | $0.1489 | $0.1583 | $0.1458 | $0.1509 | +1.34% |
| 2026. 10. 2. | $0.1518 | $0.1537 | $0.1435 | $0.1489 | -1.91% |
| 2026. 10. 1. | $0.1419 | $0.155 | $0.141 | $0.1518 | +7.05% |
| 2026. 9. 30. | $0.134 | $0.147 | $0.1331 | $0.1418 | +5.74% |
| 2026. 9. 29. | $0.1374 | $0.1431 | $0.1326 | $0.1341 | -2.33% |
| 2026. 9. 28. | $0.1537 | $0.1542 | $0.1329 | $0.1373 | -10.61% |
| 2026. 9. 27. | $0.1526 | $0.1594 | $0.1464 | $0.1536 | +0.66% |
| 2026. 9. 26. | $0.133 | $0.1541 | $0.1327 | $0.1526 | +14.65% |
| 2026. 9. 25. | $0.1312 | $0.134 | $0.1248 | $0.1331 | +1.37% |
| 2026. 9. 24. | $0.1329 | $0.1344 | $0.1284 | $0.1313 | -1.20% |
| 2026. 9. 23. | $0.138 | $0.1419 | $0.1298 | $0.1329 | -3.77% |
| 2026. 9. 22. | $0.1191 | $0.1405 | $0.118 | $0.1381 | +15.95% |
| 2026. 9. 21. | $0.1157 | $0.1211 | $0.1145 | $0.1191 | +2.94% |
| 2026. 9. 20. | $0.1149 | $0.1168 | $0.1114 | $0.1157 | +0.70% |
| 2026. 9. 19. | $0.1115 | $0.1177 | $0.1112 | $0.1149 | +3.05% |
| 2026. 9. 18. | $0.1059 | $0.112 | $0.1056 | $0.1115 | +5.29% |
| 2026. 9. 17. | $0.1079 | $0.1095 | $0.1027 | $0.1059 | -1.94% |
| 2026. 9. 16. | $0.1006 | $0.1123 | $0.0971 | $0.108 | +7.36% |
| 2026. 9. 15. | $0.1069 | $0.1077 | $0.1003 | $0.1006 | -5.89% |
| 2026. 9. 14. | $0.1065 | $0.1097 | $0.1046 | $0.1069 | +0.38% |
| 2026. 9. 13. | $0.1079 | $0.111 | $0.1044 | $0.1065 | -1.39% |
| 2026. 9. 12. | $0.1084 | $0.109 | $0.1049 | $0.108 | -0.28% |
| 2026. 9. 11. | $0.108 | $0.1111 | $0.1067 | $0.1083 | +0.28% |
| 2026. 9. 10. | $0.1139 | $0.1143 | $0.1056 | $0.108 | -5.18% |
| 2026. 9. 9. | $0.1145 | $0.1161 | $0.1111 | $0.1139 | -0.61% |
| 2026. 9. 8. | $0.1197 | $0.123 | $0.1121 | $0.1146 | -4.26% |
| 2026. 9. 7. | $0.1267 | $0.1277 | $0.1174 | $0.1197 | -5.67% |
| 2026. 9. 6. | $0.1259 | $0.1309 | $0.1246 | $0.1269 | +0.79% |
Kite은(는) 2026. 3. 6.에 역대 최고가 $0.3233을(를) 기록했으며, 당사 데이터의 최저가는 $0.03입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.