KITE Price History
Daily KITE price history from Binance spot KITEUSDT since 3 Nov 2025: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top and the 52-week high and low below them.
KITE's all-time high on Binance spot KITEUSDT is 0.3233, reached on 6 Mar 2026; the latest price, 0.1258, is -61.09% from it. Its biggest one-day gain since 3 Nov 2025 was +25.98% on 5 Nov 2025. Its biggest one-day drop since 3 Nov 2025 was -20.74% on 6 Nov 2025. Over the last 30 days KITE is down 3.08%; its lowest daily low since listing was 0.03000 on 3 Nov 2025.
All-time high
0.3233
6 Mar 2026-61.09% from it
All-time low since listing
0.03000
3 Nov 2025+319.33% since
Largest one-day gain
+25.98%
5 Nov 2025close to close
Largest one-day drop
-20.74%
6 Nov 2025close to close
Widest daily range
316.7%
3 Nov 20250.03000 – 0.1250
Change vs today
0.1258
7 days +12.42%30 days -3.08%1 year +53.04%3 years —
KITE on 12 November
| Year | Close (USDT) | Latest vs it |
|---|---|---|
| 0.08220 | +53.04% |
Binance spot KITEUSDT UTC daily closes; change to the latest close of 0.1258 on 12 Nov 2026 (so far), as in “Change vs today”.
What is KITE's 52-week high and low?
13 Nov 2025 – 11 Nov 2026 · 364 completed UTC days| 52 weeks | Price | Date | Latest vs it |
|---|---|---|---|
| 52-week high | 0.3233 | 2026-03-06 | -61.09% |
| 52-week low | 0.06920 | 2025-11-14 | +81.79% |
KITE's 52-week high is 0.3233 (6 Mar 2026) and its 52-week low 0.06920 (14 Nov 2025): the highest daily high and lowest daily low of Binance spot KITEUSDT over the 364 completed UTC days from 13 Nov 2025 to 11 Nov 2026, all present. Today's unfinished candle is not included; the latest price used for the distances is the provisional close so far today (12 Nov 2026), 0.1258, and may be outside the range. Unlike the all-time high and low above, this window rolls forward every UTC day.
KITE price by year
KITE daily prices, 2026
KITEUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-12 so far | 0.1225 | 0.1303 | 0.1218 | 0.1258 | $2.38M | +2.69% |
| 2026-11-11 | 0.1179 | 0.1292 | 0.1178 | 0.1225 | $2.11M | +3.90% |
| 2026-11-10 | 0.1134 | 0.1186 | 0.1127 | 0.1179 | $940K | +3.88% |
| 2026-11-09 | 0.1059 | 0.1159 | 0.1046 | 0.1135 | $1.15M | +7.38% |
| 2026-11-08 | 0.1072 | 0.1119 | 0.1044 | 0.1057 | $880K | -1.49% |
| 2026-11-07 | 0.1097 | 0.1104 | 0.1061 | 0.1073 | $352K | -2.19% |
| 2026-11-06 | 0.1119 | 0.1141 | 0.1094 | 0.1097 | $521K | -1.97% |
| 2026-11-05 | 0.1194 | 0.1233 | 0.1106 | 0.1119 | $917K | -6.28% |
| 2026-11-04 | 0.1195 | 0.1233 | 0.1156 | 0.1194 | $689K | +0.00% |
| 2026-11-03 | 0.1172 | 0.1245 | 0.1107 | 0.1194 | $1.40M | +1.88% |
| 2026-11-02 | 0.1235 | 0.1235 | 0.1127 | 0.1172 | $895K | -5.02% |
| 2026-11-01 | 0.1143 | 0.1260 | 0.1135 | 0.1234 | $2.08M | +7.87% |
| 2026-10-31 | 0.1097 | 0.1161 | 0.1075 | 0.1144 | $768K | +4.19% |
| 2026-10-30 | 0.1078 | 0.1129 | 0.1014 | 0.1098 | $1.47M | +1.86% |
| 2026-10-29 | 0.1165 | 0.1165 | 0.1059 | 0.1078 | $1.17M | -7.47% |
| 2026-10-28 | 0.1192 | 0.1195 | 0.1142 | 0.1165 | $688K | -2.35% |
| 2026-10-27 | 0.1145 | 0.1212 | 0.1120 | 0.1193 | $818K | +4.10% |
| 2026-10-26 | 0.1131 | 0.1150 | 0.1106 | 0.1146 | $851K | +1.33% |
| 2026-10-25 | 0.1162 | 0.1167 | 0.1101 | 0.1131 | $1.15M | -2.67% |
| 2026-10-24 | 0.1180 | 0.1199 | 0.1113 | 0.1162 | $1.22M | -1.53% |
| 2026-10-23 | 0.1196 | 0.1218 | 0.1156 | 0.1180 | $1.50M | -1.34% |
| 2026-10-22 | 0.1224 | 0.1239 | 0.1186 | 0.1196 | $980K | -2.29% |
| 2026-10-21 | 0.1214 | 0.1245 | 0.1212 | 0.1224 | $807K | +0.82% |
| 2026-10-20 | 0.1228 | 0.1250 | 0.1189 | 0.1214 | $933K | -1.22% |
| 2026-10-19 | 0.1152 | 0.1243 | 0.1145 | 0.1229 | $1.24M | +6.68% |
| 2026-10-18 | 0.1162 | 0.1168 | 0.1107 | 0.1152 | $682K | -0.86% |
| 2026-10-17 | 0.1217 | 0.1267 | 0.1135 | 0.1162 | $2.79M | -4.52% |
| 2026-10-16 | 0.1231 | 0.1250 | 0.1189 | 0.1217 | $1.12M | -1.14% |
| 2026-10-15 | 0.1260 | 0.1270 | 0.1174 | 0.1231 | $1.80M | -2.30% |
| 2026-10-14 | 0.1298 | 0.1426 | 0.1257 | 0.1260 | $3.91M | -2.93% |
| 2026-10-13 | 0.1245 | 0.1298 | 0.1188 | 0.1298 | $1.96M | +4.26% |
| 2026-10-12 | 0.1287 | 0.1330 | 0.1233 | 0.1245 | $2.97M | -3.26% |
| 2026-10-11 | 0.1275 | 0.1290 | 0.1249 | 0.1287 | $1.02M | +0.94% |
| 2026-10-10 | 0.1205 | 0.1322 | 0.1204 | 0.1275 | $1.82M | +5.72% |
| 2026-10-09 | 0.1246 | 0.1271 | 0.1183 | 0.1206 | $1.51M | -3.13% |
| 2026-10-08 | 0.1354 | 0.1373 | 0.1242 | 0.1245 | $1.66M | -8.05% |
| 2026-10-07 | 0.1413 | 0.1413 | 0.1321 | 0.1354 | $1.37M | -4.31% |
| 2026-10-06 | 0.1410 | 0.1436 | 0.1372 | 0.1415 | $804K | +0.35% |
| 2026-10-05 | 0.1469 | 0.1480 | 0.1380 | 0.1410 | $1.21M | -4.02% |
| 2026-10-04 | 0.1510 | 0.1585 | 0.1453 | 0.1469 | $3.82M | -2.65% |
| 2026-10-03 | 0.1489 | 0.1583 | 0.1458 | 0.1509 | $4.58M | +1.34% |
| 2026-10-02 | 0.1518 | 0.1537 | 0.1435 | 0.1489 | $4.46M | -1.91% |
| 2026-10-01 | 0.1419 | 0.1550 | 0.1410 | 0.1518 | $4.38M | +7.05% |
| 2026-09-30 | 0.1340 | 0.1470 | 0.1331 | 0.1418 | $2.58M | +5.74% |
| 2026-09-29 | 0.1374 | 0.1431 | 0.1326 | 0.1341 | $2.13M | -2.33% |
| 2026-09-28 | 0.1537 | 0.1542 | 0.1329 | 0.1373 | $3.84M | -10.61% |
| 2026-09-27 | 0.1526 | 0.1594 | 0.1464 | 0.1536 | $4.13M | +0.66% |
| 2026-09-26 | 0.1330 | 0.1541 | 0.1327 | 0.1526 | $3.78M | +14.65% |
| 2026-09-25 | 0.1312 | 0.1340 | 0.1248 | 0.1331 | $2.18M | +1.37% |
| 2026-09-24 | 0.1329 | 0.1344 | 0.1284 | 0.1313 | $1.57M | -1.20% |
| 2026-09-23 | 0.1380 | 0.1419 | 0.1298 | 0.1329 | $3.17M | -3.77% |
| 2026-09-22 | 0.1191 | 0.1405 | 0.1180 | 0.1381 | $5.99M | +15.95% |
| 2026-09-21 | 0.1157 | 0.1211 | 0.1145 | 0.1191 | $1.33M | +2.94% |
| 2026-09-20 | 0.1149 | 0.1168 | 0.1114 | 0.1157 | $1.22M | +0.70% |
| 2026-09-19 | 0.1115 | 0.1177 | 0.1112 | 0.1149 | $1.65M | +3.05% |
| 2026-09-18 | 0.1059 | 0.1120 | 0.1056 | 0.1115 | $1.58M | +5.29% |
| 2026-09-17 | 0.1079 | 0.1095 | 0.1027 | 0.1059 | $1.57M | -1.94% |
| 2026-09-16 | 0.1006 | 0.1123 | 0.09710 | 0.1080 | $4.06M | +7.36% |
| 2026-09-15 | 0.1069 | 0.1077 | 0.1003 | 0.1006 | $1.38M | -5.89% |
| 2026-09-14 | 0.1065 | 0.1097 | 0.1046 | 0.1069 | $928K | +0.38% |
| 2026-09-13 | 0.1079 | 0.1110 | 0.1044 | 0.1065 | $748K | -1.39% |
| 2026-09-12 | 0.1084 | 0.1090 | 0.1049 | 0.1080 | $601K | -0.28% |
| 2026-09-11 | 0.1080 | 0.1111 | 0.1067 | 0.1083 | $874K | +0.28% |
| 2026-09-10 | 0.1139 | 0.1143 | 0.1056 | 0.1080 | $1.85M | -5.18% |
| 2026-09-09 | 0.1145 | 0.1161 | 0.1111 | 0.1139 | $1.35M | -0.61% |
| 2026-09-08 | 0.1197 | 0.1230 | 0.1121 | 0.1146 | $1.82M | -4.26% |
| 2026-09-07 | 0.1267 | 0.1277 | 0.1174 | 0.1197 | $1.72M | -5.67% |
| 2026-09-06 | 0.1259 | 0.1309 | 0.1246 | 0.1269 | $1.12M | +0.79% |
| 2026-09-05 | 0.1351 | 0.1380 | 0.1249 | 0.1259 | $2.01M | -6.81% |
| 2026-09-04 | 0.1353 | 0.1376 | 0.1292 | 0.1351 | $1.52M | -0.22% |
| 2026-09-03 | 0.1422 | 0.1422 | 0.1332 | 0.1354 | $2.35M | -4.85% |
| 2026-09-02 | 0.1232 | 0.1471 | 0.1229 | 0.1423 | $6.55M | +15.60% |
| 2026-09-01 | 0.1178 | 0.1245 | 0.1165 | 0.1231 | $2.08M | +4.41% |
| 2026-08-31 | 0.1188 | 0.1236 | 0.1160 | 0.1179 | $1.58M | -0.84% |
| 2026-08-30 | 0.1295 | 0.1306 | 0.1181 | 0.1189 | $1.47M | -8.26% |
| 2026-08-29 | 0.1275 | 0.1417 | 0.1257 | 0.1296 | $2.98M | +1.57% |
| 2026-08-28 | 0.1301 | 0.1314 | 0.1221 | 0.1276 | $2.04M | -1.92% |
| 2026-08-27 | 0.1276 | 0.1333 | 0.1238 | 0.1301 | $5.64M | +2.04% |
| 2026-08-26 | 0.1120 | 0.1280 | 0.1116 | 0.1275 | $2.67M | +13.74% |
| 2026-08-25 | 0.1144 | 0.1184 | 0.1091 | 0.1121 | $1.75M | -1.92% |
| 2026-08-24 | 0.1152 | 0.1193 | 0.1128 | 0.1143 | $2.46M | -0.70% |
| 2026-08-23 | 0.1102 | 0.1170 | 0.1023 | 0.1151 | $2.86M | +4.54% |
| 2026-08-22 | 0.1082 | 0.1149 | 0.1037 | 0.1101 | $2.85M | +1.76% |
| 2026-08-21 | 0.09880 | 0.1105 | 0.09860 | 0.1082 | $2.26M | +9.63% |
| 2026-08-20 | 0.09650 | 0.09980 | 0.09530 | 0.09870 | $1.05M | +2.17% |
| 2026-08-19 | 0.09160 | 0.09730 | 0.08970 | 0.09660 | $1.39M | +5.46% |
| 2026-08-18 | 0.09230 | 0.09510 | 0.09030 | 0.09160 | $1.20M | -0.65% |
| 2026-08-17 | 0.09370 | 0.09600 | 0.09200 | 0.09220 | $1.20M | -1.50% |
| 2026-08-16 | 0.09650 | 0.09660 | 0.09320 | 0.09360 | $881K | -3.01% |
| 2026-08-15 | 0.09520 | 0.09800 | 0.09510 | 0.09650 | $1.16M | +1.47% |
| 2026-08-14 | 0.1012 | 0.1013 | 0.09320 | 0.09510 | $1.91M | -5.93% |
| 2026-08-13 | 0.1023 | 0.1034 | 0.09990 | 0.1011 | $1.57M | -1.08% |
| 2026-08-12 | 0.1050 | 0.1069 | 0.09930 | 0.1022 | $2.12M | -2.76% |
| 2026-08-11 | 0.1020 | 0.1057 | 0.1009 | 0.1051 | $2.30M | +2.94% |
| 2026-08-10 | 0.09890 | 0.1089 | 0.09860 | 0.1021 | $3.87M | +3.13% |
| 2026-08-09 | 0.1004 | 0.1009 | 0.09740 | 0.09900 | $2.23M | -1.30% |
| 2026-08-08 | 0.1021 | 0.1060 | 0.09800 | 0.1003 | $2.34M | -1.76% |
| 2026-08-07 | 0.1063 | 0.1089 | 0.1017 | 0.1021 | $2.98M | -3.95% |
| 2026-08-06 | 0.1011 | 0.1082 | 0.09980 | 0.1063 | $5.78M | +5.25% |
| 2026-08-05 | 0.09630 | 0.1059 | 0.09560 | 0.1010 | $8.78M | +4.99% |
| 2026-08-04 | 0.09540 | 0.09740 | 0.09210 | 0.09620 | $2.08M | +0.73% |
| 2026-08-03 | 0.09320 | 0.09640 | 0.09020 | 0.09550 | $1.83M | +2.47% |
| 2026-08-02 | 0.09450 | 0.09630 | 0.09280 | 0.09320 | $1.50M | -1.27% |
| 2026-08-01 | 0.09390 | 0.09670 | 0.09240 | 0.09440 | $1.97M | +0.64% |
| 2026-07-31 | 0.09590 | 0.09630 | 0.09120 | 0.09380 | $2.17M | -2.09% |
| 2026-07-30 | 0.09400 | 0.09780 | 0.09100 | 0.09580 | $2.99M | +1.91% |
| 2026-07-29 | 0.09900 | 0.09990 | 0.09010 | 0.09400 | $2.69M | -5.05% |
| 2026-07-28 | 0.09850 | 0.1003 | 0.09470 | 0.09900 | $3.14M | +0.51% |
| 2026-07-27 | 0.1066 | 0.1076 | 0.09720 | 0.09850 | $2.68M | -7.60% |
| 2026-07-26 | 0.1041 | 0.1074 | 0.1004 | 0.1066 | $2.99M | +2.30% |
| 2026-07-25 | 0.1087 | 0.1098 | 0.1033 | 0.1042 | $2.69M | -4.14% |
| 2026-07-24 | 0.1125 | 0.1135 | 0.1079 | 0.1087 | $3.79M | -3.38% |
| 2026-07-23 | 0.1203 | 0.1287 | 0.1103 | 0.1125 | $196.09M | -6.48% |
| 2026-07-22 | 0.1186 | 0.1229 | 0.1160 | 0.1203 | $40.57M | +1.52% |
| 2026-07-21 | 0.1131 | 0.1198 | 0.1109 | 0.1185 | $28.36M | +4.77% |
| 2026-07-20 | 0.1098 | 0.1203 | 0.1062 | 0.1131 | $113.08M | +3.01% |
| 2026-07-19 | 0.1145 | 0.1152 | 0.1083 | 0.1098 | $16.62M | -4.19% |
| 2026-07-18 | 0.1133 | 0.1165 | 0.1041 | 0.1146 | $74.89M | +1.24% |
| 2026-07-17 | 0.1215 | 0.1241 | 0.1126 | 0.1132 | $20.00M | -6.91% |
| 2026-07-16 | 0.1258 | 0.1298 | 0.1193 | 0.1216 | $11.98M | -3.34% |
| 2026-07-15 | 0.1207 | 0.1303 | 0.1175 | 0.1258 | $4.74M | +4.23% |
| 2026-07-14 | 0.1299 | 0.1346 | 0.1175 | 0.1207 | $6.95M | -7.01% |
| 2026-07-13 | 0.1203 | 0.1427 | 0.1203 | 0.1298 | $11.48M | +7.81% |
| 2026-07-12 | 0.1154 | 0.1205 | 0.1125 | 0.1204 | $1.27M | +4.42% |
| 2026-07-11 | 0.1190 | 0.1245 | 0.1152 | 0.1153 | $1.69M | -3.11% |
| 2026-07-10 | 0.1142 | 0.1207 | 0.1141 | 0.1190 | $1.70M | +4.20% |
| 2026-07-09 | 0.1132 | 0.1168 | 0.1103 | 0.1142 | $2.23M | +0.88% |
| 2026-07-08 | 0.1133 | 0.1197 | 0.1074 | 0.1132 | $3.84M | +0.00% |
| 2026-07-07 | 0.1219 | 0.1248 | 0.1129 | 0.1132 | $4.12M | -7.14% |
| 2026-07-06 | 0.1202 | 0.1242 | 0.1156 | 0.1219 | $3.68M | +1.41% |
| 2026-07-05 | 0.1161 | 0.1255 | 0.1140 | 0.1202 | $3.47M | +3.53% |
| 2026-07-04 | 0.1146 | 0.1213 | 0.1110 | 0.1161 | $4.75M | +1.40% |
| 2026-07-03 | 0.1062 | 0.1193 | 0.1045 | 0.1145 | $5.38M | +7.82% |
| 2026-07-02 | 0.1022 | 0.1083 | 0.1016 | 0.1062 | $3.95M | +4.02% |
| 2026-07-01 | 0.1086 | 0.1126 | 0.1016 | 0.1021 | $4.14M | -5.90% |
| 2026-06-30 | 0.1174 | 0.1197 | 0.1072 | 0.1085 | $3.49M | -7.58% |
| 2026-06-29 | 0.1197 | 0.1255 | 0.1151 | 0.1174 | $3.35M | -1.92% |
| 2026-06-28 | 0.1358 | 0.1366 | 0.1186 | 0.1197 | $4.92M | -11.79% |
| 2026-06-27 | 0.1388 | 0.1454 | 0.1354 | 0.1357 | $1.10M | -2.16% |
| 2026-06-26 | 0.1426 | 0.1474 | 0.1382 | 0.1387 | $1.07M | -2.67% |
| 2026-06-25 | 0.1492 | 0.1503 | 0.1339 | 0.1425 | $2.38M | -4.43% |
| 2026-06-24 | 0.1628 | 0.1665 | 0.1469 | 0.1491 | $1.62M | -8.47% |
| 2026-06-23 | 0.1655 | 0.1666 | 0.1541 | 0.1629 | $2.01M | -1.51% |
| 2026-06-22 | 0.1641 | 0.1699 | 0.1630 | 0.1654 | $1.21M | +0.85% |
| 2026-06-21 | 0.1663 | 0.1718 | 0.1634 | 0.1640 | $1.13M | -1.26% |
| 2026-06-20 | 0.1779 | 0.1788 | 0.1611 | 0.1661 | $2.45M | -6.69% |
| 2026-06-19 | 0.1845 | 0.1846 | 0.1776 | 0.1780 | $461K | -3.58% |
| 2026-06-18 | 0.1867 | 0.1897 | 0.1816 | 0.1846 | $946K | -1.12% |
| 2026-06-17 | 0.1891 | 0.1897 | 0.1807 | 0.1867 | $1.59M | -1.27% |
| 2026-06-16 | 0.1929 | 0.1952 | 0.1878 | 0.1891 | $841K | -1.97% |
| 2026-06-15 | 0.1926 | 0.2010 | 0.1908 | 0.1929 | $1.82M | +0.21% |
| 2026-06-14 | 0.1933 | 0.1983 | 0.1856 | 0.1925 | $1.24M | -0.41% |
| 2026-06-13 | 0.1925 | 0.1995 | 0.1901 | 0.1933 | $1.98M | +0.36% |
| 2026-06-12 | 0.1879 | 0.1934 | 0.1864 | 0.1926 | $1.52M | +2.56% |
| 2026-06-11 | 0.1774 | 0.1948 | 0.1739 | 0.1878 | $4.76M | +5.80% |
| 2026-06-10 | 0.1855 | 0.1862 | 0.1682 | 0.1775 | $1.57M | -4.31% |
| 2026-06-09 | 0.1943 | 0.1957 | 0.1851 | 0.1855 | $2.03M | -4.53% |
| 2026-06-08 | 0.1974 | 0.1982 | 0.1878 | 0.1943 | $2.39M | -1.62% |
| 2026-06-07 | 0.1868 | 0.2037 | 0.1859 | 0.1975 | $6.03M | +5.61% |
| 2026-06-06 | 0.1752 | 0.1874 | 0.1730 | 0.1870 | $2.29M | +6.74% |
| 2026-06-05 | 0.1728 | 0.1831 | 0.1667 | 0.1752 | $3.54M | +1.33% |
| 2026-06-04 | 0.1931 | 0.1950 | 0.1714 | 0.1729 | $5.25M | -10.51% |
| 2026-06-03 | 0.1957 | 0.2020 | 0.1928 | 0.1932 | $2.19M | -1.23% |
| 2026-06-02 | 0.2104 | 0.2112 | 0.1921 | 0.1956 | $2.81M | -7.08% |
| 2026-06-01 | 0.2066 | 0.2180 | 0.2064 | 0.2105 | $4.50M | +1.84% |
| 2026-05-31 | 0.1957 | 0.2155 | 0.1954 | 0.2067 | $5.79M | +5.46% |
| 2026-05-30 | 0.1969 | 0.1996 | 0.1893 | 0.1960 | $2.54M | -0.51% |
| 2026-05-29 | 0.2017 | 0.2023 | 0.1955 | 0.1970 | $1.61M | -2.38% |
| 2026-05-28 | 0.2024 | 0.2073 | 0.1980 | 0.2018 | $2.26M | -0.30% |
| 2026-05-27 | 0.2096 | 0.2114 | 0.2022 | 0.2024 | $1.39M | -3.48% |
| 2026-05-26 | 0.1987 | 0.2174 | 0.1958 | 0.2097 | $5.15M | +5.54% |
| 2026-05-25 | 0.2015 | 0.2074 | 0.1951 | 0.1987 | $2.15M | -1.39% |
| 2026-05-24 | 0.2027 | 0.2078 | 0.1997 | 0.2015 | $1.79M | -0.64% |
| 2026-05-23 | 0.2035 | 0.2167 | 0.1834 | 0.2028 | $7.99M | -0.29% |
| 2026-05-22 | 0.2331 | 0.2372 | 0.1946 | 0.2034 | $6.61M | -12.74% |
| 2026-05-21 | 0.2328 | 0.2386 | 0.2267 | 0.2331 | $2.86M | +0.13% |
| 2026-05-20 | 0.2387 | 0.2501 | 0.2264 | 0.2328 | $8.44M | -2.43% |
| 2026-05-19 | 0.2405 | 0.2423 | 0.2160 | 0.2386 | $7.41M | -0.79% |
| 2026-05-18 | 0.2149 | 0.2423 | 0.2073 | 0.2405 | $10.98M | +11.96% |
| 2026-05-17 | 0.2140 | 0.2198 | 0.2088 | 0.2148 | $3.16M | +0.37% |
| 2026-05-16 | 0.2088 | 0.2199 | 0.2038 | 0.2140 | $5.70M | +2.54% |
| 2026-05-15 | 0.2151 | 0.2220 | 0.2045 | 0.2087 | $5.01M | -2.98% |
| 2026-05-14 | 0.2053 | 0.2317 | 0.2046 | 0.2151 | $15.11M | +4.77% |
| 2026-05-13 | 0.2017 | 0.2200 | 0.1889 | 0.2053 | $15.82M | +1.73% |
| 2026-05-12 | 0.1787 | 0.2056 | 0.1747 | 0.2018 | $15.24M | +12.86% |
| 2026-05-11 | 0.1767 | 0.1990 | 0.1751 | 0.1788 | $14.81M | +1.13% |
| 2026-05-10 | 0.1774 | 0.1902 | 0.1686 | 0.1768 | $7.24M | -0.34% |
| 2026-05-09 | 0.1648 | 0.1894 | 0.1632 | 0.1774 | $13.01M | +7.65% |
| 2026-05-08 | 0.1576 | 0.1689 | 0.1567 | 0.1648 | $4.06M | +4.50% |
| 2026-05-07 | 0.1558 | 0.1627 | 0.1523 | 0.1577 | $4.41M | +1.22% |
| 2026-05-06 | 0.1475 | 0.1577 | 0.1439 | 0.1558 | $3.26M | +5.56% |
| 2026-05-05 | 0.1487 | 0.1511 | 0.1467 | 0.1476 | $1.95M | -0.81% |
| 2026-05-04 | 0.1465 | 0.1542 | 0.1461 | 0.1488 | $2.06M | +1.64% |
| 2026-05-03 | 0.1504 | 0.1519 | 0.1464 | 0.1464 | $1.08M | -2.72% |
| 2026-05-02 | 0.1470 | 0.1537 | 0.1448 | 0.1505 | $2.58M | +2.38% |
| 2026-05-01 | 0.1421 | 0.1514 | 0.1420 | 0.1470 | $3.22M | +3.45% |
| 2026-04-30 | 0.1437 | 0.1491 | 0.1396 | 0.1421 | $4.38M | -1.04% |
| 2026-04-29 | 0.1429 | 0.1513 | 0.1423 | 0.1436 | $4.94M | +0.56% |
| 2026-04-28 | 0.1522 | 0.1561 | 0.1397 | 0.1428 | $5.73M | -6.18% |
| 2026-04-27 | 0.1534 | 0.1592 | 0.1401 | 0.1522 | $5.82M | -0.72% |
| 2026-04-26 | 0.1444 | 0.1542 | 0.1413 | 0.1533 | $2.34M | +6.16% |
| 2026-04-25 | 0.1456 | 0.1527 | 0.1426 | 0.1444 | $2.01M | -0.76% |
| 2026-04-24 | 0.1553 | 0.1574 | 0.1450 | 0.1455 | $3.34M | -6.31% |
| 2026-04-23 | 0.1498 | 0.1560 | 0.1475 | 0.1553 | $4.83M | +3.67% |
| 2026-04-22 | 0.1461 | 0.1530 | 0.1451 | 0.1498 | $3.51M | +2.53% |
| 2026-04-21 | 0.1377 | 0.1488 | 0.1369 | 0.1461 | $4.22M | +6.02% |
| 2026-04-20 | 0.1341 | 0.1421 | 0.1337 | 0.1378 | $1.99M | +2.68% |
| 2026-04-19 | 0.1417 | 0.1426 | 0.1331 | 0.1342 | $2.40M | -5.29% |
| 2026-04-18 | 0.1435 | 0.1492 | 0.1400 | 0.1417 | $4.27M | -1.25% |
| 2026-04-17 | 0.1527 | 0.1601 | 0.1420 | 0.1435 | $4.85M | -6.02% |
| 2026-04-16 | 0.1398 | 0.1547 | 0.1376 | 0.1527 | $6.88M | +9.23% |
| 2026-04-15 | 0.1373 | 0.1483 | 0.1337 | 0.1398 | $9.60M | +1.75% |
| 2026-04-14 | 0.1360 | 0.1393 | 0.1342 | 0.1374 | $6.08M | +1.03% |
| 2026-04-13 | 0.1274 | 0.1377 | 0.1271 | 0.1360 | $8.89M | +6.75% |
| 2026-04-12 | 0.1291 | 0.1350 | 0.1262 | 0.1274 | $8.76M | -1.32% |
| 2026-04-11 | 0.1301 | 0.1316 | 0.1241 | 0.1291 | $8.11M | -0.77% |
| 2026-04-10 | 0.1280 | 0.1313 | 0.1190 | 0.1301 | $10.14M | +1.64% |
| 2026-04-09 | 0.1334 | 0.1417 | 0.1248 | 0.1280 | $12.00M | -4.12% |
| 2026-04-08 | 0.1538 | 0.1543 | 0.1327 | 0.1335 | $13.67M | -13.20% |
| 2026-04-07 | 0.1505 | 0.1629 | 0.1408 | 0.1538 | $9.40M | +2.19% |
| 2026-04-06 | 0.1379 | 0.1576 | 0.1299 | 0.1505 | $13.76M | +9.06% |
| 2026-04-05 | 0.1630 | 0.1681 | 0.1369 | 0.1380 | $8.80M | -15.39% |
| 2026-04-04 | 0.1367 | 0.1653 | 0.1316 | 0.1631 | $13.28M | +19.31% |
| 2026-04-03 | 0.1287 | 0.1470 | 0.1207 | 0.1367 | $12.18M | +6.22% |
| 2026-04-02 | 0.1547 | 0.1549 | 0.1267 | 0.1287 | $8.26M | -16.75% |
| 2026-04-01 | 0.1556 | 0.1603 | 0.1447 | 0.1546 | $9.73M | -0.64% |
| 2026-03-31 | 0.1676 | 0.1689 | 0.1478 | 0.1556 | $8.57M | -7.16% |
| 2026-03-30 | 0.1597 | 0.1811 | 0.1567 | 0.1676 | $13.06M | +5.01% |
| 2026-03-29 | 0.1647 | 0.1763 | 0.1550 | 0.1596 | $10.79M | -3.10% |
| 2026-03-28 | 0.1847 | 0.1847 | 0.1597 | 0.1647 | $11.00M | -10.83% |
| 2026-03-27 | 0.2006 | 0.2133 | 0.1841 | 0.1847 | $11.77M | -7.93% |
| 2026-03-26 | 0.2474 | 0.2553 | 0.1971 | 0.2006 | $24.23M | -18.95% |
| 2026-03-25 | 0.2513 | 0.2535 | 0.2201 | 0.2475 | $12.78M | -1.55% |
| 2026-03-24 | 0.2300 | 0.2552 | 0.2247 | 0.2514 | $7.99M | +9.30% |
| 2026-03-23 | 0.2200 | 0.2342 | 0.2148 | 0.2300 | $8.24M | +4.50% |
| 2026-03-22 | 0.2121 | 0.2237 | 0.2070 | 0.2201 | $6.97M | +3.82% |
| 2026-03-21 | 0.2177 | 0.2254 | 0.2117 | 0.2120 | $7.93M | -2.62% |
| 2026-03-20 | 0.2074 | 0.2242 | 0.2063 | 0.2177 | $21.16M | +4.97% |
| 2026-03-19 | 0.1938 | 0.2094 | 0.1800 | 0.2074 | $48.93M | +7.02% |
| 2026-03-18 | 0.2009 | 0.2100 | 0.1865 | 0.1938 | $25.67M | -3.53% |
| 2026-03-17 | 0.2096 | 0.2198 | 0.1932 | 0.2009 | $15.64M | -4.15% |
| 2026-03-16 | 0.2201 | 0.2201 | 0.2067 | 0.2096 | $15.41M | -4.81% |
| 2026-03-15 | 0.2243 | 0.2261 | 0.2149 | 0.2202 | $8.37M | -1.87% |
| 2026-03-14 | 0.2290 | 0.2340 | 0.2169 | 0.2244 | $18.17M | -2.05% |
| 2026-03-13 | 0.2490 | 0.2620 | 0.2279 | 0.2291 | $27.84M | -7.96% |
| 2026-03-12 | 0.2625 | 0.2625 | 0.2429 | 0.2489 | $17.87M | -5.22% |
| 2026-03-11 | 0.2814 | 0.2817 | 0.2593 | 0.2626 | $12.83M | -6.71% |
| 2026-03-10 | 0.3004 | 0.3048 | 0.2786 | 0.2815 | $13.87M | -6.32% |
| 2026-03-09 | 0.2851 | 0.3017 | 0.2750 | 0.3005 | $20.36M | +5.44% |
| 2026-03-08 | 0.2793 | 0.3215 | 0.2750 | 0.2850 | $24.50M | +2.04% |
| 2026-03-07 | 0.2577 | 0.2868 | 0.2488 | 0.2793 | $32.49M | +8.38% |
| 2026-03-06 | 0.2731 | 0.3233 | 0.2567 | 0.2577 | $55.15M | -5.64% |
| 2026-03-05 | 0.2240 | 0.2827 | 0.2166 | 0.2731 | $31.70M | +21.81% |
| 2026-03-04 | 0.2297 | 0.2390 | 0.2218 | 0.2242 | $17.96M | -2.39% |
| 2026-03-03 | 0.2183 | 0.2375 | 0.1815 | 0.2297 | $39.03M | +5.22% |
| 2026-03-02 | 0.2533 | 0.2590 | 0.2178 | 0.2183 | $20.65M | -13.78% |
| 2026-03-01 | 0.2553 | 0.2777 | 0.2433 | 0.2532 | $14.87M | -0.78% |
| 2026-02-28 | 0.2352 | 0.2656 | 0.2313 | 0.2552 | $24.02M | +8.50% |
| 2026-02-27 | 0.2516 | 0.2568 | 0.2288 | 0.2352 | $22.24M | -6.52% |
| 2026-02-26 | 0.2785 | 0.3030 | 0.2506 | 0.2516 | $33.20M | -9.69% |
| 2026-02-25 | 0.2580 | 0.2860 | 0.2543 | 0.2786 | $24.60M | +7.90% |
| 2026-02-24 | 0.2427 | 0.2653 | 0.2148 | 0.2582 | $26.15M | +6.34% |
| 2026-02-23 | 0.2563 | 0.2714 | 0.2280 | 0.2428 | $24.34M | -5.30% |
| 2026-02-22 | 0.2209 | 0.2598 | 0.2006 | 0.2564 | $41.61M | +16.02% |
| 2026-02-21 | 0.2622 | 0.2734 | 0.2060 | 0.2210 | $32.76M | -15.68% |
| 2026-02-20 | 0.2399 | 0.2889 | 0.2290 | 0.2621 | $28.37M | +9.21% |
| 2026-02-19 | 0.2170 | 0.2470 | 0.2127 | 0.2400 | $16.01M | +10.65% |
| 2026-02-18 | 0.2053 | 0.2478 | 0.2043 | 0.2169 | $24.24M | +5.65% |
| 2026-02-17 | 0.2071 | 0.2169 | 0.2031 | 0.2053 | $6.14M | -0.87% |
| 2026-02-16 | 0.2082 | 0.2211 | 0.2005 | 0.2071 | $10.99M | -0.53% |
| 2026-02-15 | 0.1942 | 0.2304 | 0.1875 | 0.2082 | $26.50M | +7.21% |
| 2026-02-14 | 0.2352 | 0.2359 | 0.1836 | 0.1942 | $22.92M | -17.40% |
| 2026-02-13 | 0.1924 | 0.2427 | 0.1836 | 0.2351 | $34.54M | +22.13% |
| 2026-02-12 | 0.1628 | 0.1992 | 0.1591 | 0.1925 | $20.53M | +18.32% |
| 2026-02-11 | 0.1880 | 0.1976 | 0.1624 | 0.1627 | $9.43M | -13.46% |
| 2026-02-10 | 0.1878 | 0.1954 | 0.1659 | 0.1880 | $13.17M | +0.11% |
| 2026-02-09 | 0.1635 | 0.1947 | 0.1616 | 0.1878 | $17.93M | +14.86% |
| 2026-02-08 | 0.1472 | 0.1703 | 0.1456 | 0.1635 | $14.85M | +11.07% |
| 2026-02-07 | 0.1482 | 0.1578 | 0.1420 | 0.1472 | $6.37M | -0.67% |
| 2026-02-06 | 0.1292 | 0.1530 | 0.1246 | 0.1482 | $6.89M | +14.79% |
| 2026-02-05 | 0.1499 | 0.1504 | 0.1261 | 0.1291 | $6.80M | -13.82% |
| 2026-02-04 | 0.1419 | 0.1528 | 0.1405 | 0.1498 | $3.72M | +5.57% |
| 2026-02-03 | 0.1513 | 0.1549 | 0.1383 | 0.1419 | $6.42M | -6.15% |
| 2026-02-02 | 0.1387 | 0.1535 | 0.1333 | 0.1512 | $6.48M | +9.01% |
| 2026-02-01 | 0.1417 | 0.1494 | 0.1375 | 0.1387 | $6.32M | -2.12% |
| 2026-01-31 | 0.1402 | 0.1513 | 0.1367 | 0.1417 | $10.32M | +1.14% |
| 2026-01-30 | 0.1451 | 0.1457 | 0.1305 | 0.1401 | $8.21M | -3.45% |
| 2026-01-29 | 0.1415 | 0.1630 | 0.1382 | 0.1451 | $22.44M | +2.54% |
| 2026-01-28 | 0.1276 | 0.1561 | 0.1231 | 0.1415 | $22.50M | +10.89% |
| 2026-01-27 | 0.1150 | 0.1282 | 0.1138 | 0.1276 | $6.63M | +10.86% |
| 2026-01-26 | 0.1200 | 0.1201 | 0.1126 | 0.1151 | $2.93M | -4.08% |
| 2026-01-25 | 0.1159 | 0.1217 | 0.1141 | 0.1200 | $2.55M | +3.54% |
| 2026-01-24 | 0.1175 | 0.1189 | 0.1112 | 0.1159 | $1.78M | -1.36% |
| 2026-01-23 | 0.1106 | 0.1230 | 0.1098 | 0.1175 | $4.13M | +6.33% |
| 2026-01-22 | 0.1077 | 0.1150 | 0.1065 | 0.1105 | $20.99M | +2.70% |
| 2026-01-21 | 0.09940 | 0.1146 | 0.09910 | 0.1076 | $4.81M | +8.25% |
| 2026-01-20 | 0.1001 | 0.1003 | 0.09580 | 0.09940 | $3.84M | -0.70% |
| 2026-01-19 | 0.09290 | 0.1015 | 0.08680 | 0.1001 | $5.60M | +7.75% |
| 2026-01-18 | 0.09330 | 0.09690 | 0.09280 | 0.09290 | $1.32M | -0.43% |
| 2026-01-17 | 0.09510 | 0.09570 | 0.09310 | 0.09330 | $1.07M | -1.89% |
| 2026-01-16 | 0.09630 | 0.09640 | 0.09130 | 0.09510 | $2.38M | -1.14% |
| 2026-01-15 | 0.09370 | 0.09730 | 0.09240 | 0.09620 | $3.89M | +2.78% |
| 2026-01-14 | 0.09270 | 0.09920 | 0.09230 | 0.09360 | $3.67M | +0.97% |
| 2026-01-13 | 0.09000 | 0.09290 | 0.08920 | 0.09270 | $1.26M | +3.00% |
| 2026-01-12 | 0.09020 | 0.09240 | 0.08800 | 0.09000 | $1.59M | -0.11% |
| 2026-01-11 | 0.09000 | 0.09400 | 0.08910 | 0.09010 | $1.47M | +0.00% |
| 2026-01-10 | 0.09410 | 0.09420 | 0.08900 | 0.09010 | $1.30M | -4.25% |
| 2026-01-09 | 0.09170 | 0.09540 | 0.08860 | 0.09410 | $2.70M | +2.62% |
| 2026-01-08 | 0.08690 | 0.09190 | 0.08580 | 0.09170 | $2.64M | +5.65% |
| 2026-01-07 | 0.09460 | 0.09570 | 0.08670 | 0.08680 | $3.75M | -8.25% |
| 2026-01-06 | 0.09470 | 0.1019 | 0.09210 | 0.09460 | $4.83M | -0.21% |
| 2026-01-05 | 0.09350 | 0.09530 | 0.09130 | 0.09480 | $1.92M | +1.50% |
| 2026-01-04 | 0.09340 | 0.09640 | 0.09320 | 0.09340 | $2.15M | -0.11% |
| 2026-01-03 | 0.09440 | 0.09550 | 0.09180 | 0.09350 | $2.30M | -0.95% |
| 2026-01-02 | 0.09350 | 0.09480 | 0.09010 | 0.09440 | $2.47M | +0.96% |
| 2026-01-01 | 0.08960 | 0.09380 | 0.08930 | 0.09350 | $1.15M | +4.35% |
How to read it. Each row is one UTC day of Binance spot KITEUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 3 Nov 2025; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot KITEUSDT daily candles (public API), refreshed every few hours. Not financial advice.
KITE price history FAQ
What is KITE's all-time high?
0.3233 on 6 Mar 2026 (the highest daily high of Binance spot KITEUSDT); the latest price is -61.09% from it.
Where does the price history of KITE come from?
From KITEUSDT daily candles on Binance spot, from 3 Nov 2025 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.