What historical data is shown for KII?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 83 days from MEXC — the same candle venues used on the chart.
KiiChain (KII) Historical Data
BSC
Layer-1
KiiChain Historical Price Information — Daily KII Open, High, Low, Close & Volume
$0.0847
+0.01% 1D
Recently Viewed
1H+0.24%
1D+0.01%
1W-0.60%
1M-4.15%
KiiChain (KII) has 83 days of daily open, high, low and close on file. Over that window KII ranged $0.02206 to $0.09163, closed at $0.08466 and is up 24.4% across the window.
KiiChain — Window Stats
83 daily bars · MEXCBars
83
Window high
$0.09163
Window low
$0.02206
First → last
+24.41%
Latest close
$0.08466
vs live
+0.05%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
KII Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.08462 | $0.08476 | $0.08428 | $0.08466 | +0.05% | $394,429 | $29.94M |
| Nov 3, 2026 | $0.08452 | $0.08482 | $0.08426 | $0.08462 | +0.12% | $1.10M | $29.92M |
| Nov 2, 2026 | $0.08469 | $0.08494 | $0.08441 | $0.08452 | -0.20% | $469,398 | $29.89M |
| Nov 1, 2026 | $0.08491 | $0.0850 | $0.08448 | $0.08469 | -0.26% | $963,212 | $29.95M |
| Oct 31, 2026 | $0.08477 | $0.0851 | $0.08457 | $0.08491 | +0.17% | $1.28M | $30.02M |
| Oct 30, 2026 | $0.08536 | $0.08549 | $0.08446 | $0.08477 | -0.69% | $1.41M | $29.97M |
| Oct 29, 2026 | $0.08509 | $0.08546 | $0.08493 | $0.08536 | +0.32% | $1.25M | $30.18M |
| Oct 28, 2026 | $0.08524 | $0.08561 | $0.08498 | $0.08509 | -0.18% | $1.12M | $30.09M |
| Oct 27, 2026 | $0.08515 | $0.08557 | $0.08483 | $0.08524 | +0.11% | $1.11M | $30.14M |
| Oct 26, 2026 | $0.08484 | $0.08544 | $0.08379 | $0.08515 | +0.37% | $1.50M | $30.11M |
| Oct 25, 2026 | $0.08478 | $0.0852 | $0.08252 | $0.08484 | +0.07% | $930,618 | $30.00M |
| Oct 24, 2026 | $0.08624 | $0.08632 | $0.08412 | $0.08478 | -1.69% | $1.29M | $29.98M |
| Oct 23, 2026 | $0.08637 | $0.08656 | $0.08611 | $0.08624 | -0.15% | $1.03M | $30.49M |
| Oct 22, 2026 | $0.08672 | $0.08682 | $0.08602 | $0.08637 | -0.40% | $1.21M | $30.54M |
| Oct 21, 2026 | $0.08743 | $0.08783 | $0.08666 | $0.08672 | -0.81% | $1.32M | $30.66M |
| Oct 20, 2026 | $0.08833 | $0.08864 | $0.08709 | $0.08743 | -1.02% | $1.30M | $30.92M |
| Oct 19, 2026 | $0.08816 | $0.08873 | $0.08783 | $0.08833 | +0.19% | $1.27M | $31.23M |
| Oct 18, 2026 | $0.08793 | $0.08844 | $0.0877 | $0.08816 | +0.26% | $1.20M | $31.17M |
| Oct 17, 2026 | $0.08782 | $0.08819 | $0.08744 | $0.08793 | +0.13% | $1.31M | $31.09M |
| Oct 16, 2026 | $0.08776 | $0.08796 | $0.08739 | $0.08782 | +0.07% | $1.40M | $31.05M |
| Oct 15, 2026 | $0.08701 | $0.08823 | $0.08688 | $0.08776 | +0.86% | $1.30M | $31.03M |
| Oct 14, 2026 | $0.08717 | $0.08765 | $0.08644 | $0.08701 | -0.18% | $1.31M | $30.77M |
| Oct 13, 2026 | $0.08756 | $0.08764 | $0.08686 | $0.08717 | -0.45% | $1.19M | $30.82M |
| Oct 12, 2026 | $0.08828 | $0.08886 | $0.08749 | $0.08756 | -0.82% | $1.74M | $30.96M |
| Oct 11, 2026 | $0.0883 | $0.08836 | $0.08778 | $0.08828 | -0.02% | $1.08M | $31.22M |
| Oct 10, 2026 | $0.08801 | $0.08835 | $0.08768 | $0.0883 | +0.33% | $934,048 | $31.22M |
| Oct 9, 2026 | $0.08652 | $0.08818 | $0.08643 | $0.08801 | +1.72% | $949,226 | $31.12M |
| Oct 8, 2026 | $0.08747 | $0.08757 | $0.08629 | $0.08652 | -1.09% | $1.04M | $30.59M |
| Oct 7, 2026 | $0.08817 | $0.08848 | $0.08712 | $0.08747 | -0.79% | $1.38M | $30.93M |
| Oct 6, 2026 | $0.08848 | $0.08873 | $0.08777 | $0.08817 | -0.35% | $843,493 | $31.18M |
| Oct 5, 2026 | $0.08837 | $0.09022 | $0.08771 | $0.08848 | +0.12% | $736,549 | $31.29M |
| Oct 4, 2026 | $0.08747 | $0.08883 | $0.08702 | $0.08837 | +1.03% | $1.36M | $31.25M |
| Oct 3, 2026 | $0.08712 | $0.08809 | $0.08566 | $0.08747 | +0.40% | $1.96M | $30.93M |
| Oct 2, 2026 | $0.09068 | $0.09069 | $0.08667 | $0.08712 | -3.93% | $2.10M | $30.81M |
| Oct 1, 2026 | $0.08852 | $0.09198 | $0.0874 | $0.09068 | +2.44% | $2.49M | $32.06M |
| Sep 30, 2026 | $0.09163 | $0.09621 | $0.08066 | $0.08852 | -3.39% | $3.55M | $31.30M |
| Sep 29, 2026 | $0.0898 | $0.09553 | $0.08705 | $0.09163 | +2.04% | $3.70M | $32.40M |
| Sep 28, 2026 | $0.07993 | $0.09579 | $0.0794 | $0.0898 | +12.35% | $3.55M | $31.75M |
| Sep 27, 2026 | $0.07982 | $0.08064 | $0.07912 | $0.07993 | +0.14% | $1.59M | $28.26M |
| Sep 26, 2026 | $0.07948 | $0.08032 | $0.07854 | $0.07982 | +0.43% | $1.82M | $28.22M |
| Sep 25, 2026 | $0.0805 | $0.08066 | $0.06941 | $0.07948 | -1.27% | $1.80M | $28.10M |
| Sep 24, 2026 | $0.07967 | $0.08081 | $0.07928 | $0.0805 | +1.04% | $1.60M | $28.46M |
| Sep 23, 2026 | $0.08076 | $0.0809 | $0.07933 | $0.07967 | -1.35% | $1.48M | $28.17M |
| Sep 22, 2026 | $0.08091 | $0.08195 | $0.08074 | $0.08076 | -0.19% | $1.99M | $28.56M |
| Sep 21, 2026 | $0.08126 | $0.08717 | $0.07966 | $0.08091 | -0.43% | $8.87M | $28.61M |
| Sep 20, 2026 | $0.08216 | $0.08308 | $0.08081 | $0.08126 | -1.10% | $5.40M | $28.73M |
| Sep 19, 2026 | $0.08157 | $0.08536 | $0.08077 | $0.08216 | +0.72% | $8.69M | $29.05M |
| Sep 18, 2026 | $0.08117 | $0.08468 | $0.0809 | $0.08157 | +0.49% | $10.89M | $28.84M |
| Sep 17, 2026 | $0.08438 | $0.08478 | $0.0807 | $0.08117 | -3.80% | $12.25M | $28.70M |
| Sep 16, 2026 | $0.0822 | $0.0868 | $0.07885 | $0.08438 | +2.65% | $8.70M | $29.84M |
| Sep 15, 2026 | $0.07945 | $0.0859 | $0.07696 | $0.0822 | +3.46% | $8.20M | $29.07M |
| Sep 14, 2026 | $0.07765 | $0.08404 | $0.07445 | $0.07945 | +2.32% | $6.12M | $28.09M |
| Sep 13, 2026 | $0.07847 | $0.08679 | $0.06922 | $0.07765 | -1.04% | $8.75M | $27.46M |
| Sep 12, 2026 | $0.07991 | $0.08495 | $0.07709 | $0.07847 | -1.80% | $8.35M | $27.75M |
| Sep 11, 2026 | $0.08211 | $0.0886 | $0.07926 | $0.07991 | -2.68% | $6.70M | $28.26M |
| Sep 10, 2026 | $0.08103 | $0.0900 | $0.0757 | $0.08211 | +1.33% | $7.48M | $29.03M |
| Sep 9, 2026 | $0.06901 | $0.08104 | $0.06621 | $0.08103 | +17.42% | $5.73M | $28.65M |
| Sep 8, 2026 | $0.06472 | $0.07084 | $0.05873 | $0.06901 | +6.63% | $9.35M | $24.40M |
| Sep 7, 2026 | $0.06428 | $0.06584 | $0.06329 | $0.06472 | +0.68% | $3.22M | $22.88M |
| Sep 6, 2026 | $0.06359 | $0.06696 | $0.06325 | $0.06428 | +1.09% | $2.37M | $22.73M |
| Sep 5, 2026 | $0.0627 | $0.06471 | $0.06213 | $0.06359 | +1.42% | $1.93M | $22.49M |
| Sep 4, 2026 | $0.06172 | $0.06487 | $0.06092 | $0.0627 | +1.59% | $2.02M | $22.17M |
| Sep 3, 2026 | $0.06234 | $0.06678 | $0.05918 | $0.06172 | -0.99% | $2.33M | $21.82M |
| Sep 2, 2026 | $0.05972 | $0.06541 | $0.05824 | $0.06234 | +4.39% | $2.07M | $22.04M |
| Sep 1, 2026 | $0.05966 | $0.06345 | $0.05887 | $0.05972 | +0.10% | $1.94M | $21.12M |
| Aug 31, 2026 | $0.06051 | $0.0635 | $0.05885 | $0.05966 | -1.40% | $1.28M | $21.10M |
| Aug 30, 2026 | $0.05691 | $0.06769 | $0.05425 | $0.06051 | +6.33% | $1.27M | $21.40M |
| Aug 29, 2026 | $0.05307 | $0.05959 | $0.04552 | $0.05691 | +7.24% | $950,720 | $20.12M |
| Aug 28, 2026 | $0.06083 | $0.06649 | $0.04454 | $0.05307 | -12.76% | $1.33M | $18.77M |
| Aug 27, 2026 | $0.05671 | $0.06109 | $0.04852 | $0.06083 | +7.27% | $648,701 | $21.51M |
| Aug 26, 2026 | $0.06217 | $0.06251 | $0.05539 | $0.05671 | -8.78% | $1.21M | $20.05M |
| Aug 25, 2026 | $0.06474 | $0.06699 | $0.05325 | $0.06217 | -3.97% | $2.56M | $21.98M |
| Aug 24, 2026 | $0.06751 | $0.06925 | $0.04961 | $0.06474 | -4.10% | $1.63M | $22.89M |
| Aug 23, 2026 | $0.02206 | $0.0700 | $0.01901 | $0.06751 | +206.03% | $1.60M | $23.87M |
| Aug 22, 2026 | $0.06634 | $0.06702 | $0.01215 | $0.02206 | -66.75% | $5.32M | $7.80M |
| Aug 21, 2026 | $0.06497 | $0.06892 | $0.06377 | $0.06634 | +2.11% | $10.67M | $23.46M |
| Aug 20, 2026 | $0.07014 | $0.07121 | $0.06374 | $0.06497 | -7.37% | $7.40M | $22.97M |
| Aug 19, 2026 | $0.07008 | $0.07281 | $0.06786 | $0.07014 | +0.09% | $9.84M | $24.80M |
| Aug 18, 2026 | $0.07128 | $0.07739 | $0.06671 | $0.07008 | -1.68% | $28.01M | $24.78M |
| Aug 17, 2026 | $0.06589 | $0.07182 | $0.06433 | $0.07128 | +8.18% | $41.78M | $25.20M |
| Aug 16, 2026 | $0.06494 | $0.07383 | $0.0610 | $0.06589 | +1.46% | $24.34M | $23.30M |
| Aug 15, 2026 | $0.06805 | $0.07622 | $0.05672 | $0.06494 | -4.57% | $8.95M | $22.96M |
| Aug 14, 2026 | $0.0190 | $0.1200 | $0.0190 | $0.06805 | — | $6.18M | $24.06M |
KiiChain Historical Data FAQ
Window highs, lows, best/worst days and volume for KiiChainWhat is the all-time high for KII?
KiiChain's record price is about $0.097742. It currently trades at $0.0847, roughly 13.3% below that peak. The all-time low on record is $0.0100388. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the KII market cap?
KiiChain has a market capitalisation of about $29.88M, on roughly $5.51M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did KII change over this window?
Across 83 daily candles, close-to-close moved up 24.41%.
What were KII's high and low in this window?
In this sample, the highest trade print is about $0.1200 (Aug 14, 2026) and the lowest about $0.01215 (Aug 22, 2026).
What were KII's best and worst days in this window?
Best close-to-close day was about +206.03% (Aug 23, 2026); worst was -66.75% (Aug 22, 2026).