Sejarah harga Kite
$0.1405
-1.90% 24j
Harga sejarah Kite (KITE) sejak 3 Nov 2025: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $0.1405.
Paras tertinggi sepanjang masa
$0.3233
6 Mac 2026
Paras terendah sepanjang masa
$0.03
3 Nov 2025
Pulangan sejak rekod pertama
+81.52%
3 Nov 2025
Bulan terbaik
+80.10%
Februari 2026
Bulan terburuk
-47.51%
Jun 2026
Memuatkan…
Sejarah harga Kite mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0.0896 | $0.3233 | $0.0858 | $0.1405 | +56.81% |
| 2025 | $0.03 | $0.1333 | $0.03 | $0.0896 | +198.67% |
Sejarah harga Kite mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0.1419 | $0.1585 | $0.1372 | $0.1405 | -0.92% |
| September 2026 | $0.1178 | $0.1594 | $0.0971 | $0.1418 | +20.27% |
| Ogos 2026 | $0.0939 | $0.1417 | $0.0897 | $0.1179 | +25.69% |
| Julai 2026 | $0.1086 | $0.1427 | $0.0901 | $0.0938 | -13.55% |
| Jun 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% |
| Mac 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% |
| Disember 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 lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0.141 | $0.1421 | $0.1372 | $0.1405 | -0.35% |
| 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 paras tertinggi sepanjang masa $0.3233 pada 6 Mac 2026, manakala harga terendah dalam data kami ialah $0.03. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.