Kite (KITE) 과거 데이터

Daily Kite price history in USD — open, high, low, close, trading volume and market cap. Over the last 349 days KITE moved from $0.0300 to $0.1176 (+292.00%), with a high of $0.3233 and a low of $0.0300.

날짜	시가	고가	저가	종가	변동	거래량	시가총액
Oct 17, 2026	$0.1217	$0.1267	$0.1167	$0.1176	3.37%	$2,652,035	$281,013,278
Oct 16, 2026	$0.1231	$0.1250	$0.1189	$0.1217	1.14%	$1,122,004	$293,934,702
Oct 15, 2026	$0.1260	$0.1270	$0.1174	$0.1231	2.30%	$1,801,840	$301,098,726
Oct 14, 2026	$0.1298	$0.1426	$0.1257	$0.1260	2.93%	$3,905,840	$309,984,599
Oct 13, 2026	$0.1245	$0.1298	$0.1188	$0.1298	4.26%	$1,959,605	$297,307,330
Oct 12, 2026	$0.1287	$0.1330	$0.1233	$0.1245	3.26%	$2,967,914	$307,468,305
Oct 11, 2026	$0.1275	$0.1290	$0.1249	$0.1287	0.94%	$1,018,160	$304,719,594
Oct 10, 2026	$0.1205	$0.1322	$0.1204	$0.1275	5.81%	$1,820,052	$287,979,558
Oct 9, 2026	$0.1246	$0.1271	$0.1183	$0.1206	3.21%	$1,512,002	$297,481,598
Oct 8, 2026	$0.1354	$0.1373	$0.1242	$0.1245	8.05%	$1,661,351	$323,700,061
Oct 7, 2026	$0.1413	$0.1413	$0.1321	$0.1354	4.18%	$1,367,667	$338,205,273
Oct 6, 2026	$0.1410	$0.1436	$0.1372	$0.1415	0.35%	$804,358	$337,222,102
Oct 5, 2026	$0.1469	$0.1480	$0.1380	$0.1410	4.02%	$1,206,794	$351,154,623
Oct 4, 2026	$0.1510	$0.1585	$0.1453	$0.1469	2.72%	$3,818,732	$360,990,274
Oct 3, 2026	$0.1489	$0.1583	$0.1458	$0.1509	1.34%	$4,579,787	$355,899,664
Oct 2, 2026	$0.1518	$0.1537	$0.1435	$0.1489	1.91%	$4,455,363	$362,786,091
Oct 1, 2026	$0.1419	$0.1550	$0.1410	$0.1518	6.98%	$4,378,345	$339,156,418
Sep 30, 2026	$0.1340	$0.1470	$0.1331	$0.1418	5.82%	$2,575,248	$320,150,001
Sep 29, 2026	$0.1374	$0.1431	$0.1326	$0.1341	2.40%	$2,126,077	$328,429,768
Sep 28, 2026	$0.1537	$0.1542	$0.1329	$0.1373	10.67%	$3,837,458	$367,466,341
Sep 27, 2026	$0.1526	$0.1594	$0.1464	$0.1536	0.66%	$4,134,544	$365,209,253
Sep 26, 2026	$0.1330	$0.1541	$0.1327	$0.1526	14.74%	$3,781,138	$318,153,333
Sep 25, 2026	$0.1312	$0.1340	$0.1248	$0.1331	1.45%	$2,178,492	$313,719,709
Sep 24, 2026	$0.1329	$0.1344	$0.1284	$0.1313	1.20%	$1,569,254	$317,794,614
Sep 23, 2026	$0.1380	$0.1419	$0.1298	$0.1329	3.70%	$3,170,506	$329,978,504
Sep 22, 2026	$0.1191	$0.1405	$0.1180	$0.1381	15.95%	$5,989,694	$284,538,055
Sep 21, 2026	$0.1157	$0.1211	$0.1145	$0.1191	2.94%	$1,333,305	$276,572,972
Sep 20, 2026	$0.1149	$0.1168	$0.1114	$0.1157	0.70%	$1,216,616	$274,820,893
Sep 19, 2026	$0.1115	$0.1177	$0.1112	$0.1149	3.05%	$1,654,149	$266,465,498
Sep 18, 2026	$0.1059	$0.1120	$0.1056	$0.1115	5.29%	$1,584,428	$252,898,522
Sep 17, 2026	$0.1079	$0.1095	$0.1027	$0.1059	1.85%	$1,572,284	$258,311,901
Sep 16, 2026	$0.1006	$0.1123	$0.0971	$0.1080	7.36%	$4,061,452	$240,716,419
Sep 15, 2026	$0.1069	$0.1077	$0.1003	$0.1006	5.89%	$1,381,465	$255,496,124
Sep 14, 2026	$0.1065	$0.1097	$0.1046	$0.1069	0.38%	$927,891	$254,509,687
Sep 13, 2026	$0.1079	$0.1110	$0.1044	$0.1065	1.30%	$748,006	$258,155,666
Sep 12, 2026	$0.1084	$0.1090	$0.1049	$0.1080	0.37%	$600,828	$259,001,819
Sep 11, 2026	$0.1080	$0.1111	$0.1067	$0.1083	0.28%	$874,093	$258,149,996
Sep 10, 2026	$0.1139	$0.1143	$0.1056	$0.1080	5.18%	$1,846,257	$272,286,520
Sep 9, 2026	$0.1145	$0.1161	$0.1111	$0.1139	0.52%	$1,347,275	$273,897,553
Sep 8, 2026	$0.1197	$0.1230	$0.1121	$0.1146	4.26%	$1,821,430	$286,329,267
Sep 7, 2026	$0.1267	$0.1277	$0.1174	$0.1197	5.52%	$1,724,944	$303,138,056
Sep 6, 2026	$0.1259	$0.1309	$0.1246	$0.1269	0.79%	$1,118,127	$300,931,075
Sep 5, 2026	$0.1351	$0.1380	$0.1249	$0.1259	6.81%	$2,006,263	$323,021,739
Sep 4, 2026	$0.1353	$0.1376	$0.1292	$0.1351	0.15%	$1,515,463	$323,878,293
Sep 3, 2026	$0.1422	$0.1422	$0.1332	$0.1354	4.78%	$2,349,149	$339,974,523
Sep 2, 2026	$0.1232	$0.1471	$0.1229	$0.1423	15.50%	$6,548,730	$293,948,330
Sep 1, 2026	$0.1178	$0.1245	$0.1165	$0.1231	4.50%	$2,080,358	$281,465,644
Aug 31, 2026	$0.1188	$0.1236	$0.1160	$0.1179	0.76%	$1,578,924	$284,267,108
Aug 30, 2026	$0.1295	$0.1306	$0.1181	$0.1189	8.19%	$1,465,535	$309,815,130
Aug 29, 2026	$0.1275	$0.1417	$0.1257	$0.1296	1.65%	$2,978,026	$304,793,995
Aug 28, 2026	$0.1301	$0.1314	$0.1221	$0.1276	1.92%	$2,035,724	$310,977,622
Aug 27, 2026	$0.1276	$0.1333	$0.1238	$0.1301	1.96%	$5,644,834	$304,749,455
Aug 26, 2026	$0.1120	$0.1280	$0.1116	$0.1275	13.84%	$2,674,501	$267,921,732
Aug 25, 2026	$0.1144	$0.1184	$0.1091	$0.1121	2.01%	$1,752,658	$273,402,843
Aug 24, 2026	$0.1152	$0.1193	$0.1128	$0.1143	0.78%	$2,458,548	$275,347,884
Aug 23, 2026	$0.1102	$0.1170	$0.1023	$0.1151	4.45%	$2,855,551	$263,371,883
Aug 22, 2026	$0.1082	$0.1149	$0.1037	$0.1101	1.76%	$2,850,080	$258,682,527
Aug 21, 2026	$0.0988	$0.1105	$0.0986	$0.1082	9.51%	$2,260,658	$236,070,651
Aug 20, 2026	$0.0965	$0.0998	$0.0953	$0.0987	2.28%	$1,053,173	$230,838,895
Aug 19, 2026	$0.0916	$0.0973	$0.0897	$0.0966	5.46%	$1,394,477	$219,324,329
Aug 18, 2026	$0.0923	$0.0951	$0.0903	$0.0916	0.76%	$1,199,187	$220,393,066
Aug 17, 2026	$0.0937	$0.0960	$0.0920	$0.0922	1.60%	$1,198,611	$223,814,415
Aug 16, 2026	$0.0965	$0.0966	$0.0932	$0.0936	3.01%	$881,458	$230,521,087
Aug 15, 2026	$0.0952	$0.0980	$0.0951	$0.0965	1.37%	$1,156,090	$227,441,696
Aug 14, 2026	$0.1012	$0.1013	$0.0932	$0.0951	6.03%	$1,908,082	$241,507,860
Aug 13, 2026	$0.1023	$0.1034	$0.0999	$0.1011	1.17%	$1,571,756	$244,363,739
Aug 12, 2026	$0.1050	$0.1069	$0.0993	$0.1022	2.67%	$2,122,467	$250,742,682
Aug 11, 2026	$0.1020	$0.1057	$0.1009	$0.1051	3.04%	$2,303,329	$243,691,601
Aug 10, 2026	$0.0989	$0.1089	$0.0986	$0.1021	3.24%	$3,867,198	$236,219,409
Aug 9, 2026	$0.1004	$0.1009	$0.0974	$0.0990	1.39%	$2,227,041	$239,691,136
Aug 8, 2026	$0.1021	$0.1060	$0.0980	$0.1003	1.76%	$2,339,135	$243,910,508
Aug 7, 2026	$0.1063	$0.1089	$0.1017	$0.1021	3.95%	$2,984,983	$253,734,761
Aug 6, 2026	$0.1011	$0.1082	$0.0998	$0.1063	5.14%	$5,780,401	$241,494,231
Aug 5, 2026	$0.0963	$0.1059	$0.0956	$0.1010	4.88%	$8,777,699	$229,672,730
Aug 4, 2026	$0.0954	$0.0974	$0.0921	$0.0962	0.84%	$2,082,944	$228,012,603
Aug 3, 2026	$0.0932	$0.0964	$0.0902	$0.0955	2.47%	$1,826,657	$222,772,958
Aug 2, 2026	$0.0945	$0.0963	$0.0928	$0.0932	1.38%	$1,503,599	$225,590,096
Aug 1, 2026	$0.0939	$0.0967	$0.0924	$0.0944	0.53%	$1,965,346	$223,923,088
Jul 31, 2026	$0.0959	$0.0963	$0.0912	$0.0938	2.19%	$2,173,436	$229,102,387
Jul 30, 2026	$0.0940	$0.0978	$0.0910	$0.0958	1.91%	$2,987,257	$224,420,571
Jul 29, 2026	$0.0990	$0.0999	$0.0901	$0.0940	5.05%	$2,694,218	$236,523,779
Jul 28, 2026	$0.0985	$0.1003	$0.0947	$0.0990	0.51%	$3,140,215	$235,209,525
Jul 27, 2026	$0.1066	$0.1076	$0.0972	$0.0985	7.60%	$2,681,002	$254,880,354
Jul 26, 2026	$0.1041	$0.1074	$0.1004	$0.1066	2.40%	$2,986,124	$248,862,538
Jul 25, 2026	$0.1087	$0.1098	$0.1033	$0.1042	4.14%	$2,690,495	$259,923,118
Jul 24, 2026	$0.1125	$0.1135	$0.1079	$0.1087	3.38%	$3,793,741	$268,866,173
Jul 23, 2026	$0.1203	$0.1287	$0.1103	$0.1125	6.48%	$196,088,575	$287,851,697
Jul 22, 2026	$0.1186	$0.1229	$0.1160	$0.1203	1.43%	$40,572,574	$283,173,936
Jul 21, 2026	$0.1131	$0.1198	$0.1109	$0.1185	4.77%	$28,362,203	$270,333,339
Jul 20, 2026	$0.1098	$0.1203	$0.1062	$0.1131	3.01%	$113,075,225	$262,425,283
Jul 19, 2026	$0.1145	$0.1152	$0.1083	$0.1098	4.10%	$16,623,437	$273,937,533
Jul 18, 2026	$0.1133	$0.1165	$0.1041	$0.1146	1.15%	$74,893,256	$270,650,718
Jul 17, 2026	$0.1215	$0.1241	$0.1126	$0.1132	6.83%	$19,995,884	$290,410,137
Jul 16, 2026	$0.1258	$0.1298	$0.1193	$0.1216	3.34%	$11,977,415	$300,578,631
Jul 15, 2026	$0.1207	$0.1303	$0.1175	$0.1258	4.23%	$4,743,254	$288,652,818
Jul 14, 2026	$0.1299	$0.1346	$0.1175	$0.1207	7.08%	$6,946,925	$309,982,745
Jul 13, 2026	$0.1203	$0.1427	$0.1203	$0.1298	7.90%	$11,475,324	$287,646,973
Jul 12, 2026	$0.1154	$0.1205	$0.1125	$0.1204	4.33%	$1,272,923	$275,674,867
Jul 11, 2026	$0.1190	$0.1245	$0.1152	$0.1153	3.11%	$1,691,192	$284,575,808
Jul 10, 2026	$0.1142	$0.1207	$0.1141	$0.1190	4.20%	$1,704,256	$273,086,104
Jul 9, 2026	$0.1132	$0.1168	$0.1103	$0.1142	0.88%	$2,234,513	$270,510,482
Jul 8, 2026	$0.1133	$0.1197	$0.1074	$0.1132	0.09%	$3,837,075	$270,445,436
Jul 7, 2026	$0.1219	$0.1248	$0.1129	$0.1132	7.14%	$4,119,006	$291,899,503
Jul 6, 2026	$0.1202	$0.1242	$0.1156	$0.1219	1.41%	$3,676,895	$287,465,697
Jul 5, 2026	$0.1161	$0.1255	$0.1140	$0.1202	3.53%	$3,472,467	$277,562,922
Jul 4, 2026	$0.1146	$0.1213	$0.1110	$0.1161	1.31%	$4,746,655	$273,458,731
Jul 3, 2026	$0.1062	$0.1193	$0.1045	$0.1145	7.82%	$5,376,031	$253,767,074
Jul 2, 2026	$0.1022	$0.1083	$0.1016	$0.1062	3.91%	$3,952,710	$243,976,539
Jul 1, 2026	$0.1086	$0.1126	$0.1016	$0.1021	5.99%	$4,137,880	$252,533,210
Jun 30, 2026	$0.1174	$0.1197	$0.1072	$0.1085	7.58%	$3,491,061	$273,493,551
Jun 29, 2026	$0.1197	$0.1255	$0.1151	$0.1174	1.92%	$3,351,873	$284,442,161
Jun 28, 2026	$0.1358	$0.1366	$0.1186	$0.1197	11.86%	$4,924,471	$316,500,415
Jun 27, 2026	$0.1388	$0.1454	$0.1354	$0.1357	2.23%	$1,095,024	$323,286,265
Jun 26, 2026	$0.1426	$0.1474	$0.1382	$0.1387	2.73%	$1,072,759	$331,396,305
Jun 25, 2026	$0.1492	$0.1503	$0.1339	$0.1425	4.49%	$2,377,219	$346,761,048
Jun 24, 2026	$0.1628	$0.1665	$0.1469	$0.1491	8.42%	$1,617,346	$379,282,154
Jun 23, 2026	$0.1655	$0.1666	$0.1541	$0.1629	1.57%	$2,005,733	$385,348,520
Jun 22, 2026	$0.1641	$0.1699	$0.1630	$0.1654	0.79%	$1,205,492	$382,383,203
Jun 21, 2026	$0.1663	$0.1718	$0.1634	$0.1640	1.38%	$1,132,693	$386,673,645
Jun 20, 2026	$0.1779	$0.1788	$0.1611	$0.1661	6.63%	$2,448,687	$414,769,404
Jun 19, 2026	$0.1845	$0.1846	$0.1776	$0.1780	3.52%	$460,898	$429,668,456
Jun 18, 2026	$0.1867	$0.1897	$0.1816	$0.1846	1.12%	$945,844	$434,454,018
Jun 17, 2026	$0.1891	$0.1897	$0.1807	$0.1867	1.27%	$1,586,156	$440,791,899
Jun 16, 2026	$0.1929	$0.1952	$0.1878	$0.1891	1.97%	$841,108	$449,346,531
Jun 15, 2026	$0.1926	$0.2010	$0.1908	$0.1929	0.16%	$1,818,634	$448,629,896
Jun 14, 2026	$0.1933	$0.1983	$0.1856	$0.1925	0.41%	$1,241,851	$450,239,988
Jun 13, 2026	$0.1925	$0.1995	$0.1901	$0.1933	0.42%	$1,977,525	$448,981,503
Jun 12, 2026	$0.1879	$0.1934	$0.1864	$0.1926	2.50%	$1,520,763	$436,992,238
Jun 11, 2026	$0.1774	$0.1948	$0.1739	$0.1878	5.86%	$4,762,652	$412,860,174
Jun 10, 2026	$0.1855	$0.1862	$0.1682	$0.1775	4.31%	$1,572,991	$433,522,346
Jun 9, 2026	$0.1943	$0.1957	$0.1851	$0.1855	4.53%	$2,029,307	$452,827,959
Jun 8, 2026	$0.1974	$0.1982	$0.1878	$0.1943	1.57%	$2,392,060	$460,181,524
Jun 7, 2026	$0.1868	$0.2037	$0.1859	$0.1975	5.73%	$6,034,169	$435,169,936
Jun 6, 2026	$0.1752	$0.1874	$0.1730	$0.1870	6.74%	$2,289,783	$408,136,934
Jun 5, 2026	$0.1728	$0.1831	$0.1667	$0.1752	1.39%	$3,539,782	$402,575,020
Jun 4, 2026	$0.1931	$0.1950	$0.1714	$0.1729	10.46%	$5,247,372	$450,145,333
Jun 3, 2026	$0.1957	$0.2020	$0.1928	$0.1932	1.28%	$2,194,212	$455,043,582
Jun 2, 2026	$0.2104	$0.2112	$0.1921	$0.1956	7.03%	$2,805,199	$490,275,846
Jun 1, 2026	$0.2066	$0.2180	$0.2064	$0.2105	1.89%	$4,495,805	$469,255,495
May 31, 2026	$0.1957	$0.2155	$0.1954	$0.2067	5.62%	$5,794,154	$444,552,904
May 30, 2026	$0.1969	$0.1996	$0.1893	$0.1960	0.46%	$2,536,146	$447,295,403
May 29, 2026	$0.2017	$0.2023	$0.1955	$0.1970	2.33%	$1,610,133	$457,963,038
May 28, 2026	$0.2024	$0.2073	$0.1980	$0.2018	0.30%	$2,255,569	$458,386,127
May 27, 2026	$0.2096	$0.2114	$0.2022	$0.2024	3.44%	$1,390,813	$475,091,550
May 26, 2026	$0.1987	$0.2174	$0.1958	$0.2097	5.54%	$5,148,260	$450,299,790
May 25, 2026	$0.2015	$0.2074	$0.1951	$0.1987	1.39%	$2,150,211	$456,711,979
May 24, 2026	$0.2027	$0.2078	$0.1997	$0.2015	0.59%	$1,787,989	$460,318,961
May 23, 2026	$0.2035	$0.2167	$0.1834	$0.2028	0.34%	$7,987,700	$476,815,878
May 22, 2026	$0.2331	$0.2372	$0.1946	$0.2034	12.74%	$6,612,859	$528,916,652
May 21, 2026	$0.2328	$0.2386	$0.2267	$0.2331	0.13%	$2,862,184	$528,666,455
May 20, 2026	$0.2387	$0.2501	$0.2264	$0.2328	2.47%	$8,436,894	$540,761,235
May 19, 2026	$0.2405	$0.2423	$0.2160	$0.2386	0.79%	$7,412,874	$544,784,360
May 18, 2026	$0.2149	$0.2423	$0.2073	$0.2405	11.91%	$10,982,625	$487,883,129
May 17, 2026	$0.2140	$0.2198	$0.2088	$0.2148	0.37%	$3,156,488	$486,214,600
May 16, 2026	$0.2088	$0.2199	$0.2038	$0.2140	2.49%	$5,703,349	$473,463,239
May 15, 2026	$0.2151	$0.2220	$0.2045	$0.2087	2.98%	$5,007,652	$488,135,381
May 14, 2026	$0.2053	$0.2317	$0.2046	$0.2151	4.77%	$15,105,671	$467,310,513
May 13, 2026	$0.2017	$0.2200	$0.1889	$0.2053	1.78%	$15,817,121	$458,237,178
May 12, 2026	$0.1787	$0.2056	$0.1747	$0.2018	12.93%	$15,243,636	$406,800,241
May 11, 2026	$0.1767	$0.1990	$0.1751	$0.1788	1.19%	$14,805,083	$402,574,460
May 10, 2026	$0.1774	$0.1902	$0.1686	$0.1768	0.34%	$7,239,584	$403,140,220
May 9, 2026	$0.1648	$0.1894	$0.1632	$0.1774	7.65%	$13,009,944	$374,971,376
May 8, 2026	$0.1576	$0.1689	$0.1567	$0.1648	4.57%	$4,055,814	$358,365,816
May 7, 2026	$0.1558	$0.1627	$0.1523	$0.1577	1.22%	$4,407,456	$280,571,574
May 6, 2026	$0.1475	$0.1577	$0.1439	$0.1558	5.63%	$3,260,895	$265,686,499
May 5, 2026	$0.1487	$0.1511	$0.1467	$0.1476	0.74%	$1,945,556	$267,756,936
May 4, 2026	$0.1465	$0.1542	$0.1461	$0.1488	1.57%	$2,059,179	$264,175,321
May 3, 2026	$0.1504	$0.1519	$0.1464	$0.1464	2.66%	$1,081,832	$271,153,604
May 2, 2026	$0.1470	$0.1537	$0.1448	$0.1505	2.38%	$2,580,521	$264,775,722
May 1, 2026	$0.1421	$0.1514	$0.1420	$0.1470	3.45%	$3,218,319	$255,847,448
Apr 30, 2026	$0.1437	$0.1491	$0.1396	$0.1421	1.11%	$4,377,788	$258,702,759
Apr 29, 2026	$0.1429	$0.1513	$0.1423	$0.1436	0.49%	$4,940,422	$257,423,365
Apr 28, 2026	$0.1522	$0.1561	$0.1397	$0.1428	6.18%	$5,733,669	$273,984,409
Apr 27, 2026	$0.1534	$0.1592	$0.1401	$0.1522	0.78%	$5,823,708	$276,697,097
Apr 26, 2026	$0.1444	$0.1542	$0.1413	$0.1533	6.16%	$2,337,731	$260,207,880
Apr 25, 2026	$0.1456	$0.1527	$0.1426	$0.1444	0.82%	$2,013,044	$262,006,449
Apr 24, 2026	$0.1553	$0.1574	$0.1450	$0.1455	6.31%	$3,340,015	$279,563,173
Apr 23, 2026	$0.1498	$0.1560	$0.1475	$0.1553	3.67%	$4,832,940	$269,660,901
Apr 22, 2026	$0.1461	$0.1530	$0.1451	$0.1498	2.53%	$3,510,381	$263,084,489
Apr 21, 2026	$0.1377	$0.1488	$0.1369	$0.1461	6.10%	$4,221,953	$248,221,442
Apr 20, 2026	$0.1341	$0.1421	$0.1337	$0.1378	2.76%	$1,988,167	$242,264,159
Apr 19, 2026	$0.1417	$0.1426	$0.1331	$0.1342	5.29%	$2,400,579	$255,569,345
Apr 18, 2026	$0.1435	$0.1492	$0.1400	$0.1417	1.25%	$4,268,567	$258,761,343
Apr 17, 2026	$0.1527	$0.1601	$0.1420	$0.1435	6.02%	$4,846,353	$273,888,792
Apr 16, 2026	$0.1398	$0.1547	$0.1376	$0.1527	9.23%	$6,876,661	$251,844,507
Apr 15, 2026	$0.1373	$0.1483	$0.1337	$0.1398	1.82%	$9,596,460	$247,588,354
Apr 14, 2026	$0.1360	$0.1393	$0.1342	$0.1374	1.03%	$6,083,612	$244,207,364
Apr 13, 2026	$0.1274	$0.1377	$0.1271	$0.1360	6.75%	$8,894,888	$229,598,967
Apr 12, 2026	$0.1291	$0.1350	$0.1262	$0.1274	1.32%	$8,756,619	$231,322,144
Apr 11, 2026	$0.1301	$0.1316	$0.1241	$0.1291	0.77%	$8,107,295	$232,390,894
Apr 10, 2026	$0.1280	$0.1313	$0.1190	$0.1301	1.64%	$10,142,119	$230,593,810
Apr 9, 2026	$0.1334	$0.1417	$0.1248	$0.1280	4.05%	$12,004,445	$239,574,553
Apr 8, 2026	$0.1538	$0.1543	$0.1327	$0.1335	13.20%	$13,668,086	$275,510,877
Apr 7, 2026	$0.1505	$0.1629	$0.1408	$0.1538	2.19%	$9,402,845	$272,722,144
Apr 6, 2026	$0.1379	$0.1576	$0.1299	$0.1505	9.14%	$13,756,695	$248,703,441
Apr 5, 2026	$0.1630	$0.1681	$0.1369	$0.1380	15.34%	$8,803,796	$294,734,622
Apr 4, 2026	$0.1367	$0.1653	$0.1316	$0.1631	19.31%	$13,281,648	$246,382,426
Apr 3, 2026	$0.1287	$0.1470	$0.1207	$0.1367	6.22%	$12,183,478	$230,124,647
Apr 2, 2026	$0.1547	$0.1549	$0.1267	$0.1287	16.81%	$8,263,803	$278,431,911
Apr 1, 2026	$0.1556	$0.1603	$0.1447	$0.1546	0.64%	$9,729,163	$281,409,180
Mar 31, 2026	$0.1676	$0.1689	$0.1478	$0.1556	7.16%	$8,566,777	$302,990,390
Mar 30, 2026	$0.1597	$0.1811	$0.1567	$0.1676	4.95%	$13,060,538	$288,341,879
Mar 29, 2026	$0.1647	$0.1763	$0.1550	$0.1596	3.10%	$10,787,226	$298,251,321
Mar 28, 2026	$0.1847	$0.1847	$0.1597	$0.1647	10.83%	$10,998,532	$331,989,545
Mar 27, 2026	$0.2006	$0.2133	$0.1841	$0.1847	7.93%	$11,766,121	$357,582,174
Mar 26, 2026	$0.2474	$0.2553	$0.1971	$0.2006	18.92%	$24,230,189	$445,260,519
Mar 25, 2026	$0.2513	$0.2535	$0.2201	$0.2475	1.51%	$12,780,876	$451,750,341
Mar 24, 2026	$0.2300	$0.2552	$0.2247	$0.2514	9.30%	$7,993,746	$413,240,153
Mar 23, 2026	$0.2200	$0.2342	$0.2148	$0.2300	4.55%	$8,244,446	$396,485,758
Mar 22, 2026	$0.2121	$0.2237	$0.2070	$0.2201	3.77%	$6,965,190	$383,508,171
Mar 21, 2026	$0.2177	$0.2254	$0.2117	$0.2120	2.62%	$7,932,251	$391,163,003
Mar 20, 2026	$0.2074	$0.2242	$0.2063	$0.2177	4.97%	$21,158,289	$376,430,695
Mar 19, 2026	$0.1938	$0.2094	$0.1800	$0.2074	7.02%	$48,925,982	$349,027,404
Mar 18, 2026	$0.2009	$0.2100	$0.1865	$0.1938	3.53%	$25,671,627	$356,690,995
Mar 17, 2026	$0.2096	$0.2198	$0.1932	$0.2009	4.15%	$15,642,202	$377,330,018
Mar 16, 2026	$0.2201	$0.2201	$0.2067	$0.2096	4.77%	$15,413,390	$391,602,159
Mar 15, 2026	$0.2243	$0.2261	$0.2149	$0.2202	1.83%	$8,374,360	$399,780,144
Mar 14, 2026	$0.2290	$0.2340	$0.2169	$0.2244	2.01%	$18,165,018	$408,356,315
Mar 13, 2026	$0.2490	$0.2620	$0.2279	$0.2291	7.99%	$27,839,750	$444,886,364
Mar 12, 2026	$0.2625	$0.2625	$0.2429	$0.2489	5.18%	$17,865,880	$469,433,712
Mar 11, 2026	$0.2814	$0.2817	$0.2593	$0.2626	6.68%	$12,826,298	$502,663,363
Mar 10, 2026	$0.3004	$0.3048	$0.2786	$0.2815	6.29%	$13,874,315	$530,928,413
Mar 9, 2026	$0.2851	$0.3017	$0.2750	$0.3005	5.40%	$20,358,184	$512,846,974
Mar 8, 2026	$0.2793	$0.3215	$0.2750	$0.2850	2.04%	$24,498,204	$505,440,892
Mar 7, 2026	$0.2577	$0.2868	$0.2488	$0.2793	8.38%	$32,494,437	$465,348,218
Mar 6, 2026	$0.2731	$0.3233	$0.2567	$0.2577	5.64%	$55,153,634	$491,841,620
Mar 5, 2026	$0.2240	$0.2827	$0.2166	$0.2731	21.92%	$31,701,119	$402,282,473
Mar 4, 2026	$0.2297	$0.2390	$0.2218	$0.2242	2.39%	$17,961,593	$417,815,786
Mar 3, 2026	$0.2183	$0.2375	$0.1815	$0.2297	5.22%	$39,028,093	$393,329,068
Mar 2, 2026	$0.2533	$0.2590	$0.2178	$0.2183	13.82%	$20,648,848	$456,370,164
Mar 1, 2026	$0.2553	$0.2777	$0.2433	$0.2532	0.82%	$14,870,691	$461,278,994
Feb 28, 2026	$0.2352	$0.2656	$0.2313	$0.2552	8.50%	$24,022,332	$420,289,516
Feb 27, 2026	$0.2516	$0.2568	$0.2288	$0.2352	6.52%	$22,242,803	$452,815,844
Feb 26, 2026	$0.2785	$0.3030	$0.2506	$0.2516	9.66%	$33,203,930	$500,983,644
Feb 25, 2026	$0.2580	$0.2860	$0.2543	$0.2786	7.98%	$24,596,847	$464,180,435
Feb 24, 2026	$0.2427	$0.2653	$0.2148	$0.2582	6.39%	$26,153,147	$439,804,811
Feb 23, 2026	$0.2563	$0.2714	$0.2280	$0.2428	5.27%	$24,340,373	$480,675,670
Feb 22, 2026	$0.2209	$0.2598	$0.2006	$0.2564	16.07%	$41,610,413	$400,573,128
Feb 21, 2026	$0.2622	$0.2734	$0.2060	$0.2210	15.71%	$32,763,895	$475,479,918
Feb 20, 2026	$0.2399	$0.2889	$0.2290	$0.2621	9.25%	$28,374,882	$433,596,760
Feb 19, 2026	$0.2170	$0.2470	$0.2127	$0.2400	10.60%	$16,005,642	$392,129,419
Feb 18, 2026	$0.2053	$0.2478	$0.2043	$0.2169	5.65%	$24,244,508	$371,656,524
Feb 17, 2026	$0.2071	$0.2169	$0.2031	$0.2053	0.87%	$6,141,781	$376,857,795
Feb 16, 2026	$0.2082	$0.2211	$0.2005	$0.2071	0.53%	$10,991,254	$378,228,867
Feb 15, 2026	$0.1942	$0.2304	$0.1875	$0.2082	7.21%	$26,504,629	$350,673,169
Feb 14, 2026	$0.2352	$0.2359	$0.1836	$0.1942	17.43%	$22,917,189	$422,324,851
Feb 13, 2026	$0.1924	$0.2427	$0.1836	$0.2351	22.19%	$34,536,614	$346,011,359
Feb 12, 2026	$0.1628	$0.1992	$0.1591	$0.1925	18.24%	$20,531,426	$293,554,671
Feb 11, 2026	$0.1880	$0.1976	$0.1624	$0.1627	13.46%	$9,433,424	$342,479,284
Feb 10, 2026	$0.1878	$0.1954	$0.1659	$0.1880	0.11%	$13,166,196	$339,043,121
Feb 9, 2026	$0.1635	$0.1947	$0.1616	$0.1878	14.86%	$17,931,593	$293,717,250
Feb 8, 2026	$0.1472	$0.1703	$0.1456	$0.1635	11.07%	$14,851,700	$264,724,135
Feb 7, 2026	$0.1482	$0.1578	$0.1420	$0.1472	0.67%	$6,371,315	$267,180,926
Feb 6, 2026	$0.1292	$0.1530	$0.1246	$0.1482	14.71%	$6,891,665	$233,224,261
Feb 5, 2026	$0.1499	$0.1504	$0.1261	$0.1291	13.88%	$6,802,929	$269,183,271
Feb 4, 2026	$0.1419	$0.1528	$0.1405	$0.1498	5.57%	$3,718,803	$255,985,010
Feb 3, 2026	$0.1513	$0.1549	$0.1383	$0.1419	6.21%	$6,421,905	$272,191,879
Feb 2, 2026	$0.1387	$0.1535	$0.1333	$0.1512	9.01%	$6,479,364	$248,383,007
Feb 1, 2026	$0.1417	$0.1494	$0.1375	$0.1387	2.12%	$6,319,612	$256,374,052
Jan 31, 2026	$0.1402	$0.1513	$0.1367	$0.1417	1.07%	$10,323,650	$252,557,883
Jan 30, 2026	$0.1451	$0.1457	$0.1305	$0.1401	3.45%	$8,213,011	$262,578,520
Jan 29, 2026	$0.1415	$0.1630	$0.1382	$0.1451	2.54%	$22,444,498	$255,355,893
Jan 28, 2026	$0.1276	$0.1561	$0.1231	$0.1415	10.89%	$22,498,975	$229,076,239
Jan 27, 2026	$0.1150	$0.1282	$0.1138	$0.1276	10.96%	$6,627,432	$206,465,625
Jan 26, 2026	$0.1200	$0.1201	$0.1126	$0.1151	4.08%	$2,932,485	$214,840,802
Jan 25, 2026	$0.1159	$0.1217	$0.1141	$0.1200	3.54%	$2,548,782	$208,668,000
Jan 24, 2026	$0.1175	$0.1189	$0.1112	$0.1159	1.36%	$1,783,985	$213,369,953
Jan 23, 2026	$0.1106	$0.1230	$0.1098	$0.1175	6.24%	$4,133,034	$198,980,987
Jan 22, 2026	$0.1077	$0.1150	$0.1065	$0.1105	2.60%	$20,988,934	$193,581,218
Jan 21, 2026	$0.0994	$0.1146	$0.0991	$0.1076	8.25%	$4,809,960	$178,466,775
Jan 20, 2026	$0.1001	$0.1003	$0.0958	$0.0994	0.70%	$3,841,481	$180,389,163
Jan 19, 2026	$0.0929	$0.1015	$0.0868	$0.1001	7.75%	$5,603,311	$165,288,484
Jan 18, 2026	$0.0933	$0.0969	$0.0928	$0.0929	0.43%	$1,316,419	$168,155,483
Jan 17, 2026	$0.0951	$0.0957	$0.0931	$0.0933	1.89%	$1,065,864	$171,361,967
Jan 16, 2026	$0.0963	$0.0964	$0.0913	$0.0951	1.25%	$2,376,026	$173,455,846
Jan 15, 2026	$0.0937	$0.0973	$0.0924	$0.0962	2.67%	$3,887,065	$168,297,304
Jan 14, 2026	$0.0927	$0.0992	$0.0923	$0.0936	0.97%	$3,669,401	$166,920,405
Jan 13, 2026	$0.0900	$0.0929	$0.0892	$0.0927	3.00%	$1,257,096	$161,969,971
Jan 12, 2026	$0.0902	$0.0924	$0.0880	$0.0900	0.22%	$1,585,923	$162,150,176
Jan 11, 2026	$0.0900	$0.0940	$0.0891	$0.0901	0.11%	$1,465,780	$162,049,112
Jan 10, 2026	$0.0941	$0.0942	$0.0890	$0.0901	4.25%	$1,300,276	$169,396,644
Jan 9, 2026	$0.0917	$0.0954	$0.0886	$0.0941	2.62%	$2,703,892	$164,924,083
Jan 8, 2026	$0.0869	$0.0919	$0.0858	$0.0917	5.52%	$2,641,953	$156,119,292
Jan 7, 2026	$0.0946	$0.0957	$0.0867	$0.0868	8.25%	$3,749,216	$170,387,693
Jan 6, 2026	$0.0947	$0.1019	$0.0921	$0.0946	0.11%	$4,829,837	$170,525,643
Jan 5, 2026	$0.0935	$0.0953	$0.0913	$0.0948	1.39%	$1,920,842	$168,500,170
Jan 4, 2026	$0.0934	$0.0964	$0.0932	$0.0934	0.00%	$2,145,348	$168,478,461
Jan 3, 2026	$0.0944	$0.0955	$0.0918	$0.0935	0.95%	$2,301,453	$169,730,254
Jan 2, 2026	$0.0935	$0.0948	$0.0901	$0.0944	0.96%	$2,467,514	$168,118,479
Jan 1, 2026	$0.0896	$0.0938	$0.0893	$0.0935	4.35%	$1,150,956	$161,503,133
Dec 31, 2025	$0.0934	$0.0942	$0.0891	$0.0896	4.07%	$1,955,715	$167,952,666
Dec 30, 2025	$0.0939	$0.0948	$0.0912	$0.0933	0.64%	$2,718,974	$168,598,422
Dec 29, 2025	$0.0908	$0.0944	$0.0906	$0.0939	3.41%	$3,062,495	$163,560,976
Dec 28, 2025	$0.0933	$0.0959	$0.0906	$0.0908	2.68%	$2,880,566	$167,718,986
Dec 27, 2025	$0.0919	$0.0934	$0.0897	$0.0933	1.52%	$2,723,317	$165,573,464
Dec 26, 2025	$0.0865	$0.0919	$0.0859	$0.0919	6.24%	$2,482,056	$155,732,164
Dec 25, 2025	$0.0891	$0.0908	$0.0863	$0.0864	3.03%	$2,327,942	$160,614,922
Dec 24, 2025	$0.0879	$0.0906	$0.0841	$0.0892	1.48%	$3,165,811	$158,256,148
Dec 23, 2025	$0.0918	$0.0934	$0.0869	$0.0880	4.14%	$2,659,348	$165,239,077
Dec 22, 2025	$0.0888	$0.0931	$0.0877	$0.0918	3.38%	$3,346,175	$160,287,588
Dec 21, 2025	$0.0912	$0.0935	$0.0885	$0.0889	2.52%	$2,733,135	$164,397,793
Dec 20, 2025	$0.0882	$0.0923	$0.0875	$0.0913	3.51%	$3,035,293	$158,558,744
Dec 19, 2025	$0.0849	$0.0892	$0.0830	$0.0882	3.89%	$3,045,150	$152,934,941
Dec 18, 2025	$0.0818	$0.0869	$0.0806	$0.0850	3.91%	$2,517,732	$147,001,253
Dec 17, 2025	$0.0866	$0.0869	$0.0812	$0.0818	5.54%	$3,320,097	$155,857,131
Dec 16, 2025	$0.0879	$0.0910	$0.0848	$0.0866	1.48%	$4,212,914	$159,196,805
Dec 15, 2025	$0.0840	$0.0910	$0.0821	$0.0879	4.64%	$7,697,030	$151,349,967
Dec 14, 2025	$0.0834	$0.0862	$0.0811	$0.0840	0.72%	$3,229,435	$149,967,440
Dec 13, 2025	$0.0787	$0.0844	$0.0771	$0.0834	5.97%	$3,382,535	$141,684,841
Dec 12, 2025	$0.0826	$0.0857	$0.0780	$0.0787	4.72%	$4,179,355	$148,930,324
Dec 11, 2025	$0.0798	$0.0838	$0.0769	$0.0827	3.63%	$4,293,557	$144,150,407
Dec 10, 2025	$0.0818	$0.0832	$0.0778	$0.0799	2.32%	$3,949,625	$147,592,761
Dec 9, 2025	$0.0824	$0.0863	$0.0780	$0.0818	0.73%	$4,469,478	$148,419,355
Dec 8, 2025	$0.0865	$0.0907	$0.0770	$0.0825	4.62%	$7,868,496	$155,702,742
Dec 7, 2025	$0.0909	$0.0921	$0.0847	$0.0866	4.73%	$3,710,425	$163,735,235
Dec 6, 2025	$0.0915	$0.0949	$0.0894	$0.0909	0.66%	$3,951,125	$164,843,743
Dec 5, 2025	$0.1004	$0.1014	$0.0903	$0.0915	8.86%	$5,006,601	$180,509,138
Dec 4, 2025	$0.0968	$0.1027	$0.0955	$0.1003	3.62%	$6,905,425	$174,558,792
Dec 3, 2025	$0.0976	$0.1009	$0.0925	$0.0969	0.72%	$9,783,324	$175,334,039
Dec 2, 2025	$0.0967	$0.1036	$0.0885	$0.0976	0.93%	$11,025,048	$174,211,928
Dec 1, 2025	$0.1033	$0.1078	$0.0939	$0.0966	6.49%	$13,011,550	$186,239,920
Nov 30, 2025	$0.1154	$0.1239	$0.1007	$0.1033	10.49%	$14,627,725	$207,152,123
Nov 29, 2025	$0.1085	$0.1183	$0.1070	$0.1155	6.45%	$7,022,817	$196,315,924
Nov 28, 2025	$0.1090	$0.1161	$0.1041	$0.1085	0.46%	$9,377,347	$195,969,267
Nov 27, 2025	$0.1072	$0.1170	$0.1053	$0.1090	1.68%	$10,849,687	$193,088,381
Nov 26, 2025	$0.1048	$0.1106	$0.1008	$0.1073	2.39%	$8,416,239	$189,122,574
Nov 25, 2025	$0.1007	$0.1072	$0.0969	$0.1048	4.07%	$7,130,665	$181,865,905
Nov 24, 2025	$0.0979	$0.1024	$0.0932	$0.1007	2.86%	$8,389,208	$176,786,063
Nov 23, 2025	$0.0996	$0.1053	$0.0931	$0.0979	1.71%	$11,253,115	$179,425,844
Nov 22, 2025	$0.0995	$0.1161	$0.0958	$0.0996	0.10%	$30,685,710	$178,271,746
Nov 21, 2025	$0.0897	$0.1041	$0.0824	$0.0995	10.93%	$23,762,944	$162,425,760
Nov 20, 2025	$0.0926	$0.0985	$0.0877	$0.0897	3.13%	$15,962,157	$167,298,846
Nov 19, 2025	$0.0868	$0.0941	$0.0812	$0.0925	6.57%	$17,341,778	$156,262,182
Nov 18, 2025	$0.0805	$0.0890	$0.0773	$0.0868	7.83%	$13,315,731	$144,595,451
Nov 17, 2025	$0.0864	$0.0950	$0.0752	$0.0804	6.94%	$671,874,312	$155,950,540
Nov 16, 2025	$0.0817	$0.0893	$0.0799	$0.0865	5.88%	$116,520,022	$147,215,042
Nov 15, 2025	$0.0758	$0.0855	$0.0734	$0.0818	7.92%	$63,166,470	$136,016,890
Nov 14, 2025	$0.0733	$0.0774	$0.0692	$0.0757	3.27%	$31,745,624	$131,897,012
Nov 13, 2025	$0.0821	$0.0885	$0.0723	$0.0733	10.72%	$41,139,325	$147,997,849
Nov 12, 2025	$0.0800	$0.0892	$0.0776	$0.0822	2.75%	$30,658,943	$143,961,268
Nov 11, 2025	$0.0835	$0.0877	$0.0774	$0.0799	4.31%	$26,854,193	$150,580,115
Nov 10, 2025	$0.0888	$0.0999	$0.0821	$0.0835	5.97%	$28,188,169	$159,419,059
Nov 9, 2025	$0.0760	$0.1034	$0.0737	$0.0887	16.71%	$54,020,849	$136,678,019
Nov 8, 2025	$0.0766	$0.0804	$0.0678	$0.0761	0.65%	$20,317,345	$137,562,243
Nov 7, 2025	$0.0688	$0.0778	$0.0663	$0.0767	11.48%	$22,529,609	$123,776,255
Nov 6, 2025	$0.0867	$0.0935	$0.0682	$0.0688	20.65%	$28,906,544	$155,844,264
Nov 5, 2025	$0.0689	$0.1333	$0.0650	$0.0868	25.98%	$101,397,418	$123,878,624
Nov 4, 2025	$0.0773	$0.0779	$0.0610	$0.0689	10.87%	$67,118,198	$143,949,726
Nov 3, 2025	$0.0300	$0.1250	$0.0300	$0.0774	158.00%	$164,800,584	$208,005,137

Kite 과거 데이터 안내

This page lists daily Kite (KITE) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.