Kite KITE
$0,1520+0,01 (+%4,62)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,15 | +%5,98 | $0,14 | $0,15 | $0,14 | 28,87M |
| 2026-09-30 | $0,14 | +%5,95 | $0,13 | $0,15 | $0,13 | 22,03M |
| 2026-09-29 | $0,13 | -%2,50 | $0,14 | $0,14 | $0,13 | 18,90M |
| 2026-09-28 | $0,14 | -%10,70 | $0,15 | $0,15 | $0,13 | 27,91M |
| 2026-09-27 | $0,15 | +%0,75 | $0,15 | $0,16 | $0,15 | 30,47M |
| 2026-09-26 | $0,15 | +%14,58 | $0,13 | $0,15 | $0,13 | 30,63M |
| 2026-09-25 | $0,13 | +%1,51 | $0,13 | $0,13 | $0,13 | 19,73M |
| 2026-09-24 | $0,13 | -%1,10 | $0,13 | $0,13 | $0,13 | 15,99M |
| 2026-09-23 | $0,13 | -%3,95 | $0,14 | $0,14 | $0,13 | 25,40M |
| 2026-09-22 | $0,14 | +%16,06 | $0,12 | $0,14 | $0,12 | 45,30M |
| 2026-09-21 | $0,12 | +%2,79 | $0,12 | $0,12 | $0,11 | 15,50M |
| 2026-09-20 | $0,12 | +%0,73 | $0,11 | $0,12 | $0,11 | 12,52M |
| 2026-09-19 | $0,11 | +%3,19 | $0,11 | $0,12 | $0,11 | 15,70M |
| 2026-09-18 | $0,11 | +%5,32 | $0,11 | $0,11 | $0,11 | 16,93M |
| 2026-09-17 | $0,11 | -%1,65 | $0,11 | $0,11 | $0,10 | 16,07M |
| 2026-09-16 | $0,11 | +%6,79 | $0,10 | $0,11 | $0,10 | 28,97M |
| 2026-09-15 | $0,10 | -%5,82 | $0,11 | $0,11 | $0,10 | 13,57M |
| 2026-09-14 | $0,11 | +%0,49 | $0,11 | $0,11 | $0,10 | 11,45M |
| 2026-09-13 | $0,11 | -%1,42 | $0,11 | $0,11 | $0,11 | 9,52M |
| 2026-09-12 | $0,11 | -%0,13 | $0,11 | $0,11 | $0,11 | 8,21M |
| 2026-09-11 | $0,11 | +%0,15 | $0,11 | $0,11 | $0,11 | 11,70M |
| 2026-09-10 | $0,11 | -%5,17 | $0,11 | $0,11 | $0,11 | 15,72M |
| 2026-09-09 | $0,11 | -%0,60 | $0,11 | $0,12 | $0,11 | 14,07M |
| 2026-09-08 | $0,11 | -%4,45 | $0,12 | $0,12 | $0,11 | 16,95M |
| 2026-09-07 | $0,12 | -%5,42 | $0,13 | $0,13 | $0,12 | 15,22M |
| 2026-09-06 | $0,13 | +%0,63 | $0,13 | $0,13 | $0,12 | 13,00M |
| 2026-09-05 | $0,13 | -%6,79 | $0,14 | $0,14 | $0,13 | 17,06M |
| 2026-09-04 | $0,14 | -%0,06 | $0,14 | $0,14 | $0,13 | 16,63M |
| 2026-09-03 | $0,14 | -%4,96 | $0,14 | $0,14 | $0,13 | 19,83M |
| 2026-09-02 | $0,14 | +%15,65 | $0,12 | $0,15 | $0,12 | 47,68M |
| 2026-09-01 | $0,12 | +%4,47 | $0,12 | $0,12 | $0,12 | 20,33M |
| 2026-08-31 | $0,12 | -%1,16 | $0,12 | $0,12 | $0,12 | 13,88M |
| 2026-08-30 | $0,12 | -%8,17 | $0,13 | $0,13 | $0,12 | 12,85M |
| 2026-08-29 | $0,13 | +%1,65 | $0,13 | $0,14 | $0,13 | 23,07M |
| 2026-08-28 | $0,13 | -%1,84 | $0,13 | $0,13 | $0,12 | 18,00M |
| 2026-08-27 | $0,13 | +%2,14 | $0,13 | $0,13 | $0,12 | 38,42M |
| 2026-08-26 | $0,13 | +%13,51 | $0,11 | $0,13 | $0,11 | 23,14M |
| 2026-08-25 | $0,11 | -%1,94 | $0,11 | $0,12 | $0,11 | 15,31M |
| 2026-08-24 | $0,11 | -%0,83 | $0,12 | $0,12 | $0,11 | 19,01M |
| 2026-08-23 | $0,12 | +%4,59 | $0,11 | $0,12 | $0,10 | 19,44M |
| 2026-08-22 | $0,11 | +%1,89 | $0,11 | $0,11 | $0,10 | 21,54M |
| 2026-08-21 | $0,11 | +%9,36 | $0,10 | $0,11 | $0,10 | 19,55M |
| 2026-08-20 | $0,10 | +%2,46 | $0,10 | $0,10 | $0,10 | 12,14M |
| 2026-08-19 | $0,10 | +%5,20 | $0,09 | $0,10 | $0,09 | 11,79M |
| 2026-08-18 | $0,09 | -%0,45 | $0,09 | $0,09 | $0,09 | 11,99M |
| 2026-08-17 | $0,09 | -%1,50 | $0,09 | $0,09 | $0,09 | 10,07M |
| 2026-08-16 | $0,09 | -%2,83 | $0,10 | $0,10 | $0,09 | 8,50M |
| 2026-08-15 | $0,10 | +%1,29 | $0,10 | $0,10 | $0,10 | 9,67M |
| 2026-08-14 | $0,10 | -%5,89 | $0,10 | $0,10 | $0,09 | 14,09M |
| 2026-08-13 | $0,10 | -%1,13 | $0,10 | $0,10 | $0,10 | 13,52M |
| 2026-08-12 | $0,10 | -%2,34 | $0,10 | $0,11 | $0,10 | 19,19M |
| 2026-08-11 | $0,10 | +%2,64 | $0,10 | $0,11 | $0,10 | 18,07M |
| 2026-08-10 | $0,10 | +%3,27 | $0,10 | $0,11 | $0,10 | 26,24M |
| 2026-08-09 | $0,10 | -%1,45 | $0,10 | $0,10 | $0,10 | 17,92M |
| 2026-08-08 | $0,10 | -%1,71 | $0,10 | $0,11 | $0,10 | 17,69M |
| 2026-08-07 | $0,10 | -%3,90 | $0,11 | $0,11 | $0,10 | 21,02M |
| 2026-08-06 | $0,11 | +%5,45 | $0,10 | $0,11 | $0,10 | 36,32M |
| 2026-08-05 | $0,10 | +%4,55 | $0,10 | $0,11 | $0,10 | 49,94M |
| 2026-08-04 | $0,10 | +%0,83 | $0,10 | $0,10 | $0,09 | 19,34M |
| 2026-08-03 | $0,10 | +%2,40 | $0,09 | $0,10 | $0,09 | 19,35M |
| 2026-08-02 | $0,09 | -%1,27 | $0,09 | $0,10 | $0,09 | 15,84M |
| 2026-08-01 | $0,09 | +%0,72 | $0,09 | $0,10 | $0,09 | 18,35M |
| 2026-07-31 | $0,09 | -%2,27 | $0,10 | $0,10 | $0,09 | 19,37M |
| 2026-07-30 | $0,10 | +%2,20 | $0,09 | $0,10 | $0,09 | 23,71M |
| 2026-07-29 | $0,09 | -%5,06 | $0,10 | $0,10 | $0,09 | 23,07M |
| 2026-07-28 | $0,10 | +%0,40 | $0,10 | $0,10 | $0,09 | 26,01M |
| 2026-07-27 | $0,10 | -%7,71 | $0,11 | $0,11 | $0,10 | 23,74M |
| 2026-07-26 | $0,11 | +%2,52 | $0,10 | $0,11 | $0,10 | 25,84M |
| 2026-07-25 | $0,10 | -%4,32 | $0,11 | $0,11 | $0,10 | 22,43M |
| 2026-07-24 | $0,11 | -%3,64 | $0,11 | $0,11 | $0,11 | 27,05M |
| 2026-07-23 | $0,11 | -%6,04 | $0,12 | $0,13 | $0,11 | 640,44M |
| 2026-07-22 | $0,12 | +%1,62 | $0,12 | $0,12 | $0,12 | 147,54M |
| 2026-07-21 | $0,12 | +%4,40 | $0,11 | $0,12 | $0,11 | 113,48M |
| 2026-07-20 | $0,11 | +%3,08 | $0,11 | $0,12 | $0,11 | 369,25M |
| 2026-07-19 | $0,11 | -%4,28 | $0,11 | $0,11 | $0,11 | 68,27M |
| 2026-07-18 | $0,11 | +%1,22 | $0,11 | $0,12 | $0,10 | 252,44M |
| 2026-07-17 | $0,11 | -%6,75 | $0,12 | $0,12 | $0,11 | 81,62M |
| 2026-07-16 | $0,12 | -%3,25 | $0,13 | $0,13 | $0,12 | 56,79M |
| 2026-07-15 | $0,13 | +%3,63 | $0,12 | $0,13 | $0,12 | 35,80M |
| 2026-07-14 | $0,12 | -%6,73 | $0,13 | $0,13 | $0,12 | 48,65M |
| 2026-07-13 | $0,13 | +%8,19 | $0,12 | $0,14 | $0,12 | 142,07M |
| 2026-07-12 | $0,12 | +%4,08 | $0,12 | $0,12 | $0,11 | 22,90M |
| 2026-07-11 | $0,12 | -%3,18 | $0,12 | $0,12 | $0,12 | 23,23M |
| 2026-07-10 | $0,12 | +%4,20 | $0,11 | $0,12 | $0,11 | 22,04M |
| 2026-07-09 | $0,11 | +%1,07 | $0,11 | $0,12 | $0,11 | 22,96M |
| 2026-07-08 | $0,11 | +%0,01 | $0,11 | $0,12 | $0,11 | 36,44M |
| 2026-07-07 | $0,11 | -%7,43 | $0,12 | $0,12 | $0,11 | 39,83M |
| 2026-07-06 | $0,12 | +%1,80 | $0,12 | $0,12 | $0,12 | 40,43M |
| 2026-07-05 | $0,12 | +%3,40 | $0,12 | $0,13 | $0,11 | 37,76M |
| 2026-07-04 | $0,12 | +%1,63 | $0,11 | $0,12 | $0,11 | 43,96M |