What historical data is shown for KITE?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Kite (KITE) Historical Data
ETH
AI
Kite Historical Price Information — Daily KITE Open, High, Low, Close & Volume
$0.1009
-3.07% 1D
Recently Viewed
1H-1.27%
1D-3.07%
1W-12.11%
1M+9.44%
Kite (KITE) has 90 days of daily open, high, low and close on file. Over that window KITE ranged $0.0917 to $0.17793, closed at $0.10075 and is down 43.4% across the window.
Kite — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.17793
Window low
$0.0917
First → last
-43.38%
Latest close
$0.10075
vs live
+0.15%
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.
KITE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.10063 | $0.11184 | $0.09725 | $0.10075 | +0.12% | $53,033 | $240.91M |
| Sep 15, 2026 | $0.10684 | $0.10748 | $0.10036 | $0.10063 | -5.81% | $60,338 | $240.63M |
| Sep 14, 2026 | $0.10648 | $0.10956 | $0.10461 | $0.10684 | +0.34% | $65,212 | $255.48M |
| Sep 13, 2026 | $0.10792 | $0.11089 | $0.10507 | $0.10648 | -1.33% | $60,285 | $254.61M |
| Sep 12, 2026 | $0.10834 | $0.10908 | $0.10515 | $0.10792 | -0.39% | $62,475 | $258.06M |
| Sep 11, 2026 | $0.10803 | $0.11098 | $0.10671 | $0.10834 | +0.29% | $59,316 | $259.06M |
| Sep 10, 2026 | $0.11383 | $0.11427 | $0.10609 | $0.10803 | -5.10% | $56,539 | $258.32M |
| Sep 9, 2026 | $0.11455 | $0.11608 | $0.1112 | $0.11383 | -0.63% | $58,421 | $272.19M |
| Sep 8, 2026 | $0.11989 | $0.12297 | $0.11236 | $0.11455 | -4.45% | $68,169 | $273.91M |
| Sep 7, 2026 | $0.12684 | $0.12755 | $0.1177 | $0.11989 | -5.48% | $61,877 | $286.68M |
| Sep 6, 2026 | $0.12589 | $0.13084 | $0.12462 | $0.12684 | +0.75% | $57,749 | $303.30M |
| Sep 5, 2026 | $0.13503 | $0.13793 | $0.12498 | $0.12589 | -6.77% | $64,178 | $301.03M |
| Sep 4, 2026 | $0.13546 | $0.13729 | $0.12956 | $0.13503 | -0.32% | $62,049 | $322.88M |
| Sep 3, 2026 | $0.14226 | $0.14229 | $0.13309 | $0.13546 | -4.78% | $69,222 | $323.91M |
| Sep 2, 2026 | $0.12311 | $0.14668 | $0.1231 | $0.14226 | +15.56% | $141,167 | $340.17M |
| Sep 1, 2026 | $0.11795 | $0.12418 | $0.11677 | $0.12311 | +4.37% | $68,539 | $294.38M |
| Aug 31, 2026 | $0.11895 | $0.1235 | $0.11632 | $0.11795 | -0.84% | $74,462 | $282.04M |
| Aug 30, 2026 | $0.12956 | $0.13042 | $0.11823 | $0.11895 | -8.19% | $84,917 | $284.43M |
| Aug 29, 2026 | $0.12756 | $0.14033 | $0.12581 | $0.12956 | +1.57% | $68,189 | $309.80M |
| Aug 28, 2026 | $0.13011 | $0.13124 | $0.12226 | $0.12756 | -1.96% | $79,255 | $305.02M |
| Aug 27, 2026 | $0.12757 | $0.13325 | $0.12396 | $0.13011 | +1.99% | $75,355 | $311.12M |
| Aug 26, 2026 | $0.11214 | $0.12792 | $0.11164 | $0.12757 | +13.76% | $78,795 | $305.04M |
| Aug 25, 2026 | $0.11433 | $0.11834 | $0.10941 | $0.11214 | -1.92% | $61,886 | $268.15M |
| Aug 24, 2026 | $0.11514 | $0.11845 | $0.11295 | $0.11433 | -0.70% | $68,133 | $273.39M |
| Aug 23, 2026 | $0.11014 | $0.11677 | $0.1028 | $0.11514 | +4.54% | $67,545 | $275.32M |
| Aug 22, 2026 | $0.10817 | $0.1147 | $0.10458 | $0.11014 | +1.82% | $90,760 | $263.37M |
| Aug 21, 2026 | $0.09873 | $0.11043 | $0.09871 | $0.10817 | +9.56% | $61,501 | $258.66M |
| Aug 20, 2026 | $0.09659 | $0.09979 | $0.09533 | $0.09873 | +2.22% | $62,300 | $236.08M |
| Aug 19, 2026 | $0.0917 | $0.09737 | $0.08981 | $0.09659 | +5.33% | $59,103 | $230.97M |
| Aug 18, 2026 | $0.09224 | $0.09508 | $0.09041 | $0.0917 | -0.59% | $64,230 | $219.27M |
| Aug 17, 2026 | $0.09364 | $0.09567 | $0.09209 | $0.09224 | -1.50% | $60,479 | $220.56M |
| Aug 16, 2026 | $0.09642 | $0.09644 | $0.09323 | $0.09364 | -2.88% | $55,158 | $223.91M |
| Aug 15, 2026 | $0.09512 | $0.09796 | $0.09512 | $0.09642 | +1.37% | $57,192 | $230.56M |
| Aug 14, 2026 | $0.10113 | $0.10125 | $0.09323 | $0.09512 | -5.94% | $57,236 | $227.45M |
| Aug 13, 2026 | $0.10232 | $0.10338 | $0.09991 | $0.10113 | -1.16% | $54,157 | $241.82M |
| Aug 12, 2026 | $0.10506 | $0.10689 | $0.09933 | $0.10232 | -2.61% | $55,331 | $244.67M |
| Aug 11, 2026 | $0.10204 | $0.10568 | $0.10104 | $0.10506 | +2.96% | $60,605 | $251.22M |
| Aug 10, 2026 | $0.09898 | $0.1089 | $0.09867 | $0.10204 | +3.09% | $65,640 | $244.00M |
| Aug 9, 2026 | $0.1003 | $0.10087 | $0.0975 | $0.09898 | -1.32% | $70,862 | $236.68M |
| Aug 8, 2026 | $0.10206 | $0.10591 | $0.09808 | $0.1003 | -1.72% | $58,932 | $239.84M |
| Aug 7, 2026 | $0.10628 | $0.10877 | $0.10177 | $0.10206 | -3.97% | $59,086 | $244.05M |
| Aug 6, 2026 | $0.10125 | $0.10801 | $0.09991 | $0.10628 | +4.97% | $69,908 | $254.14M |
| Aug 5, 2026 | $0.09614 | $0.1055 | $0.09563 | $0.10125 | +5.32% | $70,843 | $242.11M |
| Aug 4, 2026 | $0.09545 | $0.09733 | $0.09216 | $0.09614 | +0.72% | $76,858 | $229.89M |
| Aug 3, 2026 | $0.09325 | $0.09637 | $0.09025 | $0.09545 | +2.36% | $78,442 | $228.24M |
| Aug 2, 2026 | $0.09443 | $0.09628 | $0.09279 | $0.09325 | -1.25% | $62,191 | $222.98M |
| Aug 1, 2026 | $0.09377 | $0.09665 | $0.0925 | $0.09443 | +0.70% | $59,470 | $225.80M |
| Jul 31, 2026 | $0.09588 | $0.09621 | $0.09129 | $0.09377 | -2.20% | $59,480 | $224.22M |
| Jul 30, 2026 | $0.09407 | $0.09761 | $0.09103 | $0.09588 | +1.92% | $62,149 | $229.27M |
| Jul 29, 2026 | $0.0989 | $0.09994 | $0.09009 | $0.09407 | -4.88% | $60,258 | $224.94M |
| Jul 28, 2026 | $0.09846 | $0.10023 | $0.09472 | $0.0989 | +0.45% | $57,809 | $236.49M |
| Jul 27, 2026 | $0.10654 | $0.10757 | $0.09729 | $0.09846 | -7.58% | $65,633 | $235.44M |
| Jul 26, 2026 | $0.10418 | $0.10741 | $0.10065 | $0.10654 | +2.27% | $75,999 | $254.76M |
| Jul 25, 2026 | $0.10873 | $0.10954 | $0.10336 | $0.10418 | -4.18% | $72,384 | $249.11M |
| Jul 24, 2026 | $0.11256 | $0.11315 | $0.10794 | $0.10873 | -3.40% | $62,598 | $259.99M |
| Jul 23, 2026 | $0.12062 | $0.12854 | $0.11056 | $0.11256 | -6.68% | $74,400 | $269.15M |
| Jul 22, 2026 | $0.11853 | $0.12277 | $0.11604 | $0.12062 | +1.76% | $65,346 | $288.43M |
| Jul 21, 2026 | $0.11315 | $0.11971 | $0.11094 | $0.11853 | +4.75% | $77,386 | $283.43M |
| Jul 20, 2026 | $0.10985 | $0.12019 | $0.10629 | $0.11315 | +3.00% | $95,252 | $270.56M |
| Jul 19, 2026 | $0.11457 | $0.11515 | $0.10843 | $0.10985 | -4.12% | $63,076 | $262.67M |
| Jul 18, 2026 | $0.11323 | $0.11604 | $0.10452 | $0.11457 | +1.18% | $103,278 | $273.96M |
| Jul 17, 2026 | $0.12155 | $0.12404 | $0.11263 | $0.11323 | -6.84% | $92,101 | $270.76M |
| Jul 16, 2026 | $0.12586 | $0.12952 | $0.11963 | $0.12155 | -3.42% | $105,195 | $290.65M |
| Jul 15, 2026 | $0.12072 | $0.12998 | $0.1176 | $0.12586 | +4.26% | $69,826 | $300.96M |
| Jul 14, 2026 | $0.12981 | $0.13453 | $0.11746 | $0.12072 | -7.00% | $94,937 | $288.67M |
| Jul 13, 2026 | $0.12032 | $0.1425 | $0.12032 | $0.12981 | +7.89% | $159,131 | $310.40M |
| Jul 12, 2026 | $0.11544 | $0.12037 | $0.11249 | $0.12032 | +4.23% | $67,286 | $287.71M |
| Jul 11, 2026 | $0.11904 | $0.12437 | $0.11517 | $0.11544 | -3.02% | $70,790 | $276.04M |
| Jul 10, 2026 | $0.11426 | $0.12069 | $0.11417 | $0.11904 | +4.18% | $81,702 | $284.65M |
| Jul 9, 2026 | $0.11316 | $0.11677 | $0.11046 | $0.11426 | +0.97% | $78,523 | $273.22M |
| Jul 8, 2026 | $0.11322 | $0.11966 | $0.10736 | $0.11316 | -0.05% | $98,605 | $270.59M |
| Jul 7, 2026 | $0.12217 | $0.12433 | $0.11303 | $0.11322 | -7.33% | $83,997 | $270.73M |
| Jul 6, 2026 | $0.12034 | $0.12396 | $0.1158 | $0.12217 | +1.52% | $75,054 | $292.13M |
| Jul 5, 2026 | $0.11617 | $0.12531 | $0.11415 | $0.12034 | +3.59% | $72,089 | $287.76M |
| Jul 4, 2026 | $0.11455 | $0.12112 | $0.11107 | $0.11617 | +1.41% | $72,203 | $277.79M |
| Jul 3, 2026 | $0.10605 | $0.11897 | $0.10465 | $0.11455 | +8.02% | $88,852 | $273.91M |
| Jul 2, 2026 | $0.10222 | $0.1081 | $0.1016 | $0.10605 | +3.75% | $103,705 | $253.59M |
| Jul 1, 2026 | $0.10857 | $0.11256 | $0.1016 | $0.10222 | -5.85% | $61,946 | $244.43M |
| Jun 30, 2026 | $0.11736 | $0.11966 | $0.10723 | $0.10857 | -7.49% | $79,425 | $259.61M |
| Jun 29, 2026 | $0.11977 | $0.12512 | $0.1154 | $0.11736 | -2.01% | $72,798 | $280.63M |
| Jun 28, 2026 | $0.13577 | $0.13651 | $0.11857 | $0.11977 | -11.78% | $106,389 | $286.39M |
| Jun 27, 2026 | $0.13874 | $0.1451 | $0.13559 | $0.13577 | -2.14% | $82,478 | $324.65M |
| Jun 26, 2026 | $0.14258 | $0.14735 | $0.13827 | $0.13874 | -2.69% | $79,709 | $331.75M |
| Jun 25, 2026 | $0.14915 | $0.15028 | $0.1340 | $0.14258 | -4.40% | $71,927 | $340.94M |
| Jun 24, 2026 | $0.16289 | $0.16616 | $0.14703 | $0.14915 | -8.44% | $66,011 | $356.65M |
| Jun 23, 2026 | $0.16547 | $0.16635 | $0.15426 | $0.16289 | -1.56% | $60,630 | $389.50M |
| Jun 22, 2026 | $0.16416 | $0.16935 | $0.16303 | $0.16547 | +0.80% | $61,687 | $395.67M |
| Jun 21, 2026 | $0.16615 | $0.17079 | $0.16338 | $0.16416 | -1.20% | $67,706 | $392.54M |
| Jun 20, 2026 | $0.17793 | $0.17822 | $0.16152 | $0.16615 | -6.62% | $74,509 | $397.30M |
| Jun 19, 2026 | $0.18453 | $0.18453 | $0.17763 | $0.17793 | — | $55,548 | $425.47M |
Kite Historical Data FAQ
Window highs, lows, best/worst days and volume for KiteWhat is the all-time high for KITE?
Kite's record price is about $0.319747. It currently trades at $0.1009, roughly 68.4% below that peak. The all-time low on record is $0.061819. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the KITE market cap?
Kite has a market capitalisation of about $242.62M, on roughly $19.64M 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 KITE change over this window?
Across 90 daily candles, close-to-close moved down 43.38%.
What were KITE's high and low in this window?
In this sample, the highest trade print is about $0.18453 (Jun 19, 2026) and the lowest about $0.08981 (Aug 19, 2026).
What were KITE's best and worst days in this window?
Best close-to-close day was about +15.56% (Sep 2, 2026); worst was -11.78% (Jun 28, 2026).