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
$0.1178
+2.52% 1D
Recently Viewed
1H+0.60%
1D+2.52%
1W+0.08%
1M-19.81%
Kite (KITE) has 90 days of daily open, high, low and close on file. Over that window KITE ranged $0.0917 to $0.15365, closed at $0.11774 and is up 15.4% across the window.
Kite — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.15365
Window low
$0.0917
First → last
+15.36%
Latest close
$0.11774
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.
KITE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.11947 | $0.12004 | $0.11585 | $0.11774 | -1.45% | $15,811 | $281.54M |
| Nov 3, 2026 | $0.11713 | $0.1242 | $0.11144 | $0.11947 | +2.00% | $115,509 | $285.68M |
| Nov 2, 2026 | $0.12343 | $0.12343 | $0.11276 | $0.11713 | -5.10% | $60,744 | $280.08M |
| Nov 1, 2026 | $0.11437 | $0.12603 | $0.11345 | $0.12343 | +7.92% | $71,468 | $295.15M |
| Oct 31, 2026 | $0.10974 | $0.11593 | $0.10743 | $0.11437 | +4.22% | $64,434 | $273.48M |
| Oct 30, 2026 | $0.10775 | $0.11288 | $0.10164 | $0.10974 | +1.85% | $78,891 | $262.41M |
| Oct 29, 2026 | $0.11656 | $0.11657 | $0.1066 | $0.10775 | -7.56% | $57,730 | $257.65M |
| Oct 28, 2026 | $0.11924 | $0.11949 | $0.11417 | $0.11656 | -2.25% | $61,242 | $278.72M |
| Oct 27, 2026 | $0.11455 | $0.1211 | $0.11194 | $0.11924 | +4.09% | $57,774 | $285.13M |
| Oct 26, 2026 | $0.11312 | $0.11499 | $0.11064 | $0.11455 | +1.26% | $54,207 | $273.91M |
| Oct 25, 2026 | $0.1162 | $0.11668 | $0.11023 | $0.11312 | -2.65% | $53,308 | $270.49M |
| Oct 24, 2026 | $0.11808 | $0.11988 | $0.11125 | $0.1162 | -1.59% | $61,446 | $277.86M |
| Oct 23, 2026 | $0.11959 | $0.12176 | $0.11555 | $0.11808 | -1.26% | $57,010 | $282.35M |
| Oct 22, 2026 | $0.12235 | $0.12383 | $0.11867 | $0.11959 | -2.26% | $60,444 | $285.96M |
| Oct 21, 2026 | $0.12145 | $0.12449 | $0.12118 | $0.12235 | +0.74% | $59,849 | $292.56M |
| Oct 20, 2026 | $0.12285 | $0.12492 | $0.1188 | $0.12145 | -1.14% | $73,683 | $290.41M |
| Oct 19, 2026 | $0.11527 | $0.12425 | $0.11446 | $0.12285 | +6.58% | $76,510 | $293.76M |
| Oct 18, 2026 | $0.11622 | $0.11685 | $0.11085 | $0.11527 | -0.82% | $66,883 | $275.63M |
| Oct 17, 2026 | $0.12173 | $0.12645 | $0.1140 | $0.11622 | -4.53% | $69,271 | $277.90M |
| Oct 16, 2026 | $0.12289 | $0.12495 | $0.11928 | $0.12173 | -0.94% | $56,624 | $291.08M |
| Oct 15, 2026 | $0.12608 | $0.12701 | $0.11753 | $0.12289 | -2.53% | $69,058 | $293.85M |
| Oct 14, 2026 | $0.12977 | $0.14215 | $0.12595 | $0.12608 | -2.84% | $87,047 | $301.48M |
| Oct 13, 2026 | $0.12446 | $0.12977 | $0.11915 | $0.12977 | +4.27% | $58,866 | $310.31M |
| Oct 12, 2026 | $0.12875 | $0.1330 | $0.12348 | $0.12446 | -3.33% | $66,212 | $297.61M |
| Oct 11, 2026 | $0.12746 | $0.12896 | $0.12495 | $0.12875 | +1.01% | $65,258 | $307.87M |
| Oct 10, 2026 | $0.12056 | $0.13209 | $0.12045 | $0.12746 | +5.72% | $72,806 | $304.78M |
| Oct 9, 2026 | $0.12448 | $0.12703 | $0.11844 | $0.12056 | -3.15% | $77,250 | $288.28M |
| Oct 8, 2026 | $0.13549 | $0.13722 | $0.12424 | $0.12448 | -8.13% | $66,492 | $297.66M |
| Oct 7, 2026 | $0.14135 | $0.14135 | $0.13217 | $0.13549 | -4.15% | $65,290 | $323.98M |
| Oct 6, 2026 | $0.14107 | $0.14354 | $0.13723 | $0.14135 | +0.20% | $57,743 | $338.00M |
| Oct 5, 2026 | $0.14685 | $0.14795 | $0.13803 | $0.14107 | -3.94% | $68,484 | $337.33M |
| Oct 4, 2026 | $0.15094 | $0.15827 | $0.14536 | $0.14685 | -2.71% | $83,172 | $351.15M |
| Oct 3, 2026 | $0.14882 | $0.15817 | $0.14584 | $0.15094 | +1.42% | $77,278 | $360.93M |
| Oct 2, 2026 | $0.15177 | $0.15338 | $0.14375 | $0.14882 | -1.94% | $79,799 | $355.86M |
| Oct 1, 2026 | $0.14188 | $0.15468 | $0.1411 | $0.15177 | +6.97% | $106,961 | $362.91M |
| Sep 30, 2026 | $0.13407 | $0.14649 | $0.13312 | $0.14188 | +5.83% | $77,370 | $339.26M |
| Sep 29, 2026 | $0.13738 | $0.14265 | $0.13258 | $0.13407 | -2.41% | $62,882 | $320.59M |
| Sep 28, 2026 | $0.15365 | $0.15407 | $0.13296 | $0.13738 | -10.59% | $100,000 | $328.50M |
| Sep 27, 2026 | $0.15272 | $0.15913 | $0.14701 | $0.15365 | +0.61% | $111,096 | $367.41M |
| Sep 26, 2026 | $0.13304 | $0.15394 | $0.13275 | $0.15272 | +14.79% | $139,721 | $365.18M |
| Sep 25, 2026 | $0.13134 | $0.13372 | $0.12506 | $0.13304 | +1.29% | $80,257 | $318.12M |
| Sep 24, 2026 | $0.13289 | $0.1344 | $0.12928 | $0.13134 | -1.17% | $65,187 | $314.06M |
| Sep 23, 2026 | $0.13805 | $0.14137 | $0.13013 | $0.13289 | -3.74% | $173,881 | $317.77M |
| Sep 22, 2026 | $0.11914 | $0.14032 | $0.1185 | $0.13805 | +15.87% | $113,803 | $330.10M |
| Sep 21, 2026 | $0.11563 | $0.12108 | $0.11445 | $0.11914 | +3.04% | $81,211 | $284.89M |
| Sep 20, 2026 | $0.11494 | $0.11674 | $0.11152 | $0.11563 | +0.60% | $58,024 | $276.49M |
| Sep 19, 2026 | $0.11147 | $0.11768 | $0.11112 | $0.11494 | +3.11% | $78,721 | $274.84M |
| Sep 18, 2026 | $0.10578 | $0.11188 | $0.10551 | $0.11147 | +5.38% | $78,185 | $266.55M |
| Sep 17, 2026 | $0.10796 | $0.10939 | $0.10273 | $0.10578 | -2.02% | $60,959 | $252.94M |
| Sep 16, 2026 | $0.10063 | $0.11184 | $0.09725 | $0.10796 | +7.28% | $67,577 | $258.15M |
| 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 | — | $59,086 | $244.05M |
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 $0.1178, roughly 63.2% 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 $282.00M, on roughly $15.49M 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 up 15.36%.
What were KITE's high and low in this window?
In this sample, the highest trade print is about $0.15913 (Sep 27, 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 +15.87% (Sep 22, 2026); worst was -10.59% (Sep 28, 2026).