Kite(KITE)امروز
$1.35
1 سال پیش
$2.89
Kite تاریخچه قیمت
(KITE)دوره زمانی: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-04 | $1.438849 | $1.441240 | $1.316104 | $1.352617 | $689.5629 |
2025-09-03 | $1.373298 | $1.44 | $1.33 | $1.425932 | $160.8193 |
2025-09-02 | $1.349734 | $1.41 | $1.31 | $1.369985 | $1,186.494 |
2025-09-01 | $1.418808 | $1.44 | $1.35 | $1.376028 | $1,031.144 |
2025-08-31 | $1.402217 | $1.45 | $1.39 | $1.429893 | $77.08737 |
2025-08-30 | $1.414887 | $1.44 | $1.36 | $1.402243 | $1,297.452 |
2025-08-29 | $1.426396 | $1.48 | $1.38 | $1.414887 | $654.9804 |
2025-08-28 | $1.463624 | $1.49 | $1.39 | $1.426396 | $944.8704 |
2025-08-27 | $1.464189 | $1.49 | $1.42 | $1.458065 | $1,419.488 |
2025-08-26 | $1.567469 | $1.57 | $1.4 | $1.463574 | $3,083.695 |
2025-08-25 | $1.560545 | $1.65 | $1.52 | $1.567469 | $4,721.977 |
2025-08-24 | $1.524667 | $1.63 | $1.52 | $1.555103 | $2,548.882 |
2025-08-23 | $1.414550 | $1.58 | $1.42 | $1.524667 | $4,262.778 |
2025-08-22 | $1.360922 | $1.49 | $1.34 | $1.408940 | $4,690.601 |
2025-08-21 | $1.398033 | $1.48 | $1.35 | $1.360922 | $2,866.650 |
2025-08-20 | $1.358720 | $1.42 | $1.33 | $1.398033 | $1,054.426 |
2025-08-19 | $1.325531 | $1.43 | $1.31 | $1.367400 | $1,312.759 |
2025-08-18 | $1.369619 | $1.37 | $1.3 | $1.325531 | $515.0739 |
2025-08-17 | $1.338362 | $1.39 | $1.32 | $1.372504 | $790.4448 |
2025-08-16 | $1.313887 | $1.38 | $1.31 | $1.350122 | $408.6581 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-05
Kite(KITE)
