Kite (KITE) Histórico de preços 2025

In 2025, Kite opened at $0.0300 and closed the year at $0.0896, a change of +198.67%. The highest price was $0.1333 and the lowest $0.0300.

Data	Abertura	Máxima	Mínima	Fechamento	Variação	Volume	Valor de mercado
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

Sobre os dados históricos de Kite

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.