Kite(KITE)Hoje
$1.25
1 anos atrás
$2.75
Kite Histórico de preços
(KITE)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $1.290429 | $1.328419 | $1.225062 | $1.251054 | $1,630.290 |
2025-09-14 | $1.323395 | $1.354788 | $1.279626 | $1.290429 | $395.9776 |
2025-09-13 | $1.308934 | $1.381200 | $1.301415 | $1.323395 | $1,458.325 |
2025-09-12 | $1.298430 | $1.354272 | $1.278222 | $1.318546 | $112.6571 |
2025-09-11 | $1.283113 | $1.347162 | $1.241729 | $1.298430 | $2,496.831 |
2025-09-10 | $1.239371 | $1.298327 | $1.238946 | $1.274249 | $232.9740 |
2025-09-09 | $1.204782 | $1.310073 | $1.174804 | $1.246077 | $2,910.426 |
2025-09-08 | $1.117629 | $1.213019 | $1.128395 | $1.198963 | $2,788.278 |
2025-09-07 | $1.342348 | $1.381139 | $1.072350 | $1.124782 | $4,799.093 |
2025-09-06 | $1.334712 | $1.377504 | $1.322135 | $1.342348 | $245.7799 |
2025-09-05 | $1.352617 | $1.381104 | $1.311235 | $1.334712 | $1,398.004 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Kite(KITE)
