KITE
ランク 125
Layer 1 blockchain
Kite
$0.1402
+3.58% 24H
+9.40% 7D
時価総額
時価総額
$334.54M
0.01% 市場全体比
完全希薄化後
完全希薄化後
$1.40B
+318.20% 時価総額超
取引量（24h）
取引量（24h）
$34.73M
10.38% 時価総額比
流通
流通
2.39B KITE
の 10.00B 最大
過去最高値からの変動
過去最高値からの変動
-56.16%
高値（日付） 06 Mar 2026
ボラティリティ、30d
ボラティリティ、30d
75.8%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 298 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-27 | $0.1263 | $302.09M | $15.55M |
| 2026-08-26 | $0.1120 | $267.92M | $9.59M |
| 2026-08-25 | $0.1143 | $273.40M | $12.12M |
| 2026-08-24 | $0.1152 | $275.35M | $13.00M |
| 2026-08-23 | $0.1101 | $263.37M | $13.22M |
| 2026-08-22 | $0.1082 | $258.68M | $11.46M |
| 2026-08-21 | $0.0987 | $236.07M | $7.39M |
| 2026-08-20 | $0.0965 | $230.84M | $7.73M |
| 2026-08-19 | $0.0917 | $219.32M | $8.44M |
| 2026-08-18 | $0.0922 | $220.39M | $6.89M |
| 2026-08-17 | $0.0936 | $223.81M | $5.64M |
| 2026-08-16 | $0.0964 | $230.52M | $6.67M |
| 2026-08-15 | $0.0951 | $227.44M | $9.70M |
| 2026-08-14 | $0.1010 | $241.51M | $9.72M |
| 2026-08-13 | $0.1022 | $244.36M | $14.74M |
| 2026-08-12 | $0.1049 | $250.74M | $13.24M |
| 2026-08-11 | $0.1019 | $243.69M | $18.36M |
| 2026-08-10 | $0.0988 | $236.22M | $12.19M |
| 2026-08-09 | $0.1002 | $239.69M | $11.37M |
| 2026-08-08 | $0.1020 | $243.91M | $13.20M |
| 2026-08-07 | $0.1061 | $253.73M | $23.12M |
| 2026-08-06 | $0.1010 | $241.49M | $36.75M |
| 2026-08-05 | $0.0960 | $229.67M | $13.50M |
| 2026-08-04 | $0.0954 | $228.01M | $13.89M |
| 2026-08-03 | $0.0932 | $222.77M | $12.22M |
| 2026-08-02 | $0.0943 | $225.59M | $14.01M |
| 2026-08-01 | $0.0936 | $223.92M | $14.96M |
| 2026-07-31 | $0.0958 | $229.10M | $19.02M |
| 2026-07-30 | $0.0939 | $224.42M | $18.41M |
| 2026-07-29 | $0.0989 | $236.52M | $19.57M |
| 2026-07-28 | $0.0984 | $235.21M | $17.70M |
| 2026-07-27 | $0.1066 | $254.88M | $21.06M |
| 2026-07-26 | $0.1041 | $248.86M | $16.15M |
| 2026-07-25 | $0.1087 | $259.92M | $18.86M |
| 2026-07-24 | $0.1124 | $268.87M | $455.25M |
| 2026-07-23 | $0.1204 | $287.85M | $104.01M |
| 2026-07-22 | $0.1184 | $283.17M | $81.02M |
| 2026-07-21 | $0.1131 | $270.33M | $272.20M |
| 2026-07-20 | $0.1097 | $262.43M | $44.86M |
| 2026-07-19 | $0.1146 | $273.94M | $187.61M |
| 2026-07-18 | $0.1132 | $270.65M | $52.20M |
| 2026-07-17 | $0.1214 | $290.41M | $40.13M |
| 2026-07-16 | $0.1257 | $300.58M | $25.35M |
| 2026-07-15 | $0.1207 | $288.65M | $31.45M |
| 2026-07-14 | $0.1296 | $309.98M | $103.81M |
| 2026-07-13 | $0.1203 | $287.65M | $20.69M |
| 2026-07-12 | $0.1153 | $275.67M | $18.31M |
| 2026-07-11 | $0.1190 | $284.58M | $18.55M |
| 2026-07-10 | $0.1142 | $273.09M | $18.25M |
| 2026-07-09 | $0.1131 | $270.51M | $29.22M |
| 2026-07-08 | $0.1131 | $270.45M | $29.77M |
| 2026-07-07 | $0.1221 | $291.90M | $30.79M |
| 2026-07-06 | $0.1202 | $287.47M | $27.94M |
| 2026-07-05 | $0.1161 | $277.56M | $31.66M |
| 2026-07-04 | $0.1144 | $273.46M | $36.50M |
| 2026-07-03 | $0.1061 | $253.77M | $31.49M |
| 2026-07-02 | $0.1020 | $243.98M | $35.76M |
| 2026-07-01 | $0.1083 | $252.53M | $30.62M |
| 2026-06-30 | $0.1173 | $273.49M | $29.18M |
| 2026-06-29 | $0.1220 | $284.44M | $47.08M |
| 2026-06-28 | $0.1357 | $316.50M | $17.99M |
| 2026-06-27 | $0.1386 | $323.29M | $18.44M |
| 2026-06-26 | $0.1421 | $331.40M | $34.79M |
| 2026-06-25 | $0.1487 | $346.76M | $21.47M |
| 2026-06-24 | $0.1626 | $379.28M | $27.04M |
| 2026-06-23 | $0.1652 | $385.35M | $11.95M |
| 2026-06-22 | $0.1640 | $382.38M | $17.28M |
| 2026-06-21 | $0.1658 | $386.67M | $34.49M |
| 2026-06-20 | $0.1778 | $414.77M | $15.97M |
| 2026-06-19 | $0.1842 | $429.67M | $16.84M |
| 2026-06-18 | $0.1863 | $434.45M | $24.45M |
| 2026-06-17 | $0.1890 | $440.79M | $16.91M |
| 2026-06-16 | $0.1927 | $449.35M | $20.83M |
| 2026-06-15 | $0.1924 | $448.63M | $15.73M |
| 2026-06-14 | $0.1931 | $450.24M | $24.42M |
| 2026-06-13 | $0.1925 | $448.98M | $14.19M |
| 2026-06-12 | $0.1874 | $436.99M | $43.17M |
| 2026-06-11 | $0.1770 | $412.86M | $21.85M |
| 2026-06-10 | $0.1859 | $433.52M | $35.46M |
| 2026-06-09 | $0.1942 | $452.83M | $16.13M |
| 2026-06-08 | $0.1973 | $460.18M | $29.94M |
| 2026-06-07 | $0.1866 | $435.17M | $24.03M |
| 2026-06-06 | $0.1750 | $408.14M | $30.42M |
| 2026-06-05 | $0.1726 | $402.58M | $21.83M |
| 2026-06-04 | $0.1930 | $450.15M | $21.90M |
| 2026-06-03 | $0.1951 | $455.04M | $22.20M |
| 2026-06-02 | $0.2102 | $490.28M | $26.71M |
| 2026-06-01 | $0.2064 | $469.26M | $43.64M |
| 2026-05-31 | $0.1956 | $444.55M | $18.90M |
| 2026-05-30 | $0.1968 | $447.30M | $14.30M |
| 2026-05-29 | $0.2015 | $457.96M | $17.92M |
| 2026-05-28 | $0.2016 | $458.39M | $20.12M |
| 2026-05-27 | $0.2090 | $475.09M | $43.64M |
| 2026-05-26 | $0.1981 | $450.30M | $26.47M |
| 2026-05-25 | $0.2009 | $456.71M | $25.22M |
| 2026-05-24 | $0.2025 | $460.32M | $66.04M |
| 2026-05-23 | $0.2098 | $476.82M | $52.40M |
| 2026-05-22 | $0.2327 | $528.92M | $30.67M |
| 2026-05-21 | $0.2326 | $528.67M | $63.49M |
| 2026-05-20 | $0.2379 | $540.76M | $58.57M |
| 2026-05-19 | $0.2396 | $544.78M | $91.02M |
| 2026-05-18 | $0.2146 | $487.88M | $32.04M |
| 2026-05-17 | $0.2139 | $486.21M | $51.17M |
| 2026-05-16 | $0.2083 | $473.46M | $41.25M |
| 2026-05-15 | $0.2147 | $488.14M | $94.75M |
| 2026-05-14 | $0.2056 | $467.31M | $98.34M |
| 2026-05-13 | $0.2016 | $458.24M | $104.90M |
| 2026-05-12 | $0.1790 | $406.80M | $85.95M |
| 2026-05-11 | $0.1771 | $402.57M | $48.53M |
| 2026-05-10 | $0.1773 | $403.14M | $84.05M |
| 2026-05-09 | $0.1649 | $374.97M | $39.40M |
| 2026-05-08 | $0.1576 | $358.37M | $50.87M |
| 2026-05-07 | $0.1559 | $280.57M | $33.72M |
| 2026-05-06 | $0.1476 | $265.69M | $22.96M |
| 2026-05-05 | $0.1488 | $267.76M | $28.30M |
| 2026-05-04 | $0.1468 | $264.18M | $18.03M |
| 2026-05-03 | $0.1506 | $271.15M | $27.03M |
| 2026-05-02 | $0.1471 | $264.78M | $28.39M |
| 2026-05-01 | $0.1421 | $255.85M | $36.46M |
| 2026-04-30 | $0.1437 | $258.70M | $35.53M |
| 2026-04-29 | $0.1430 | $257.42M | $37.31M |
| 2026-04-28 | $0.1522 | $273.98M | $45.78M |
| 2026-04-27 | $0.1537 | $276.70M | $28.52M |
| 2026-04-26 | $0.1446 | $260.21M | $22.95M |
| 2026-04-25 | $0.1456 | $262.01M | $37.68M |
| 2026-04-24 | $0.1553 | $279.56M | $35.80M |
| 2026-04-23 | $0.1498 | $269.66M | $28.48M |
| 2026-04-22 | $0.1462 | $263.08M | $35.33M |
| 2026-04-21 | $0.1379 | $248.22M | $23.79M |
| 2026-04-20 | $0.1346 | $242.26M | $22.99M |
| 2026-04-19 | $0.1420 | $255.57M | $33.79M |
| 2026-04-18 | $0.1438 | $258.76M | $38.60M |
| 2026-04-17 | $0.1522 | $273.89M | $50.75M |
| 2026-04-16 | $0.1399 | $251.84M | $57.82M |
| 2026-04-15 | $0.1375 | $247.59M | $42.51M |
| 2026-04-14 | $0.1357 | $244.21M | $57.95M |
| 2026-04-13 | $0.1276 | $229.60M | $55.67M |
| 2026-04-12 | $0.1285 | $231.32M | $53.05M |
| 2026-04-11 | $0.1291 | $232.39M | $70.69M |
| 2026-04-10 | $0.1281 | $230.59M | $72.95M |
| 2026-04-09 | $0.1331 | $239.57M | $73.53M |
| 2026-04-08 | $0.1531 | $275.51M | $83.65M |
| 2026-04-07 | $0.1515 | $272.72M | $104.74M |
| 2026-04-06 | $0.1382 | $248.70M | $58.73M |
| 2026-04-05 | $0.1637 | $294.73M | $102.87M |
| 2026-04-04 | $0.1369 | $246.38M | $110.86M |
| 2026-04-03 | $0.1278 | $230.12M | $56.24M |
| 2026-04-02 | $0.1547 | $278.43M | $71.49M |
| 2026-04-01 | $0.1563 | $281.41M | $60.62M |
| 2026-03-31 | $0.1683 | $302.99M | $83.15M |
| 2026-03-30 | $0.1602 | $288.34M | $76.48M |
| 2026-03-29 | $0.1657 | $298.25M | $68.44M |
| 2026-03-28 | $0.1844 | $331.99M | $75.83M |
| 2026-03-27 | $0.1987 | $357.58M | $127.83M |
| 2026-03-26 | $0.2474 | $445.26M | $104.81M |
| 2026-03-25 | $0.2510 | $451.75M | $79.82M |
| 2026-03-24 | $0.2296 | $413.24M | $64.34M |
| 2026-03-23 | $0.2203 | $396.49M | $54.93M |
| 2026-03-22 | $0.2131 | $383.51M | $48.30M |
| 2026-03-21 | $0.2173 | $391.16M | $110.10M |
| 2026-03-20 | $0.2091 | $376.43M | $200.47M |
| 2026-03-19 | $0.1939 | $349.03M | $131.06M |
| 2026-03-18 | $0.1982 | $356.69M | $84.16M |
| 2026-03-17 | $0.2096 | $377.33M | $83.39M |
| 2026-03-16 | $0.2176 | $391.60M | $52.17M |
| 2026-03-15 | $0.2221 | $399.78M | $94.65M |
| 2026-03-14 | $0.2269 | $408.36M | $137.55M |
| 2026-03-13 | $0.2472 | $444.89M | $95.65M |
| 2026-03-12 | $0.2608 | $469.43M | $77.37M |
| 2026-03-11 | $0.2793 | $502.66M | $87.40M |
| 2026-03-10 | $0.2950 | $530.93M | $138.13M |
| 2026-03-09 | $0.2849 | $512.85M | $142.62M |
| 2026-03-08 | $0.2808 | $505.44M | $210.69M |
| 2026-03-07 | $0.2585 | $465.35M | $277.89M |
| 2026-03-06 | $0.2732 | $491.84M | $180.65M |
| 2026-03-05 | $0.2235 | $402.28M | $98.42M |
| 2026-03-04 | $0.2321 | $417.82M | $247.97M |
| 2026-03-03 | $0.2185 | $393.33M | $110.43M |
| 2026-03-02 | $0.2535 | $456.37M | $92.64M |
| 2026-03-01 | $0.2563 | $461.28M | $142.89M |
| 2026-02-28 | $0.2335 | $420.29M | $127.85M |
| 2026-02-27 | $0.2516 | $452.82M | $156.04M |
| 2026-02-26 | $0.2783 | $500.98M | $143.85M |
| 2026-02-25 | $0.2579 | $464.18M | $162.77M |
| 2026-02-24 | $0.2443 | $439.80M | $110.98M |
| 2026-02-23 | $0.2670 | $480.68M | $244.53M |
| 2026-02-22 | $0.2225 | $400.57M | $168.07M |
| 2026-02-21 | $0.2642 | $475.48M | $179.77M |
| 2026-02-20 | $0.2409 | $433.60M | $121.77M |
| 2026-02-19 | $0.2178 | $392.13M | $149.96M |
| 2026-02-18 | $0.2065 | $371.66M | $52.97M |
| 2026-02-17 | $0.2094 | $376.86M | $87.45M |
| 2026-02-16 | $0.2101 | $378.23M | $189.50M |
| 2026-02-15 | $0.1948 | $350.67M | $128.61M |
| 2026-02-14 | $0.2346 | $422.32M | $212.62M |
| 2026-02-13 | $0.1922 | $346.01M | $126.44M |
| 2026-02-12 | $0.1631 | $293.55M | $57.01M |
| 2026-02-11 | $0.1903 | $342.48M | $82.95M |
| 2026-02-10 | $0.1884 | $339.04M | $109.79M |
| 2026-02-09 | $0.1632 | $293.72M | $94.59M |
| 2026-02-08 | $0.1471 | $264.72M | $44.40M |
| 2026-02-07 | $0.1484 | $267.18M | $55.48M |
| 2026-02-06 | $0.1296 | $233.22M | $42.84M |
| 2026-02-05 | $0.1495 | $269.18M | $42.15M |
| 2026-02-04 | $0.1422 | $255.99M | $42.23M |
| 2026-02-03 | $0.1512 | $272.19M | $47.07M |
| 2026-02-02 | $0.1380 | $248.38M | $40.76M |
| 2026-02-01 | $0.1424 | $256.37M | $63.74M |
| 2026-01-31 | $0.1403 | $252.56M | $51.31M |
| 2026-01-30 | $0.1459 | $262.58M | $120.15M |
| 2026-01-29 | $0.1419 | $255.36M | $135.44M |
| 2026-01-28 | $0.1273 | $229.08M | $47.38M |
| 2026-01-27 | $0.1147 | $206.47M | $25.53M |
| 2026-01-26 | $0.1194 | $214.84M | $27.94M |
| 2026-01-25 | $0.1159 | $208.67M | $19.64M |
| 2026-01-24 | $0.1185 | $213.37M | $35.14M |
| 2026-01-23 | $0.1105 | $198.98M | $90.41M |
| 2026-01-22 | $0.1075 | $193.58M | $43.76M |
| 2026-01-21 | $0.0991 | $178.47M | $33.96M |
| 2026-01-20 | $0.1002 | $180.39M | $53.61M |
| 2026-01-19 | $0.0918 | $165.29M | $17.95M |
| 2026-01-18 | $0.0934 | $168.16M | $12.13M |
| 2026-01-17 | $0.0952 | $171.36M | $22.93M |
| 2026-01-16 | $0.0964 | $173.46M | $38.32M |
| 2026-01-15 | $0.0935 | $168.30M | $34.73M |
| 2026-01-14 | $0.0927 | $166.92M | $18.04M |
| 2026-01-13 | $0.0900 | $161.97M | $21.17M |
| 2026-01-12 | $0.0901 | $162.15M | $16.62M |
| 2026-01-11 | $0.0900 | $162.05M | $15.57M |
| 2026-01-10 | $0.0941 | $169.40M | $27.94M |
| 2026-01-09 | $0.0916 | $164.92M | $29.94M |
| 2026-01-08 | $0.0867 | $156.12M | $30.80M |
| 2026-01-07 | $0.0947 | $170.39M | $40.84M |
| 2026-01-06 | $0.0947 | $170.53M | $25.29M |
| 2026-01-05 | $0.0936 | $168.50M | $21.26M |
| 2026-01-04 | $0.0936 | $168.48M | $25.44M |
| 2026-01-03 | $0.0943 | $169.73M | $26.48M |
| 2026-01-02 | $0.0934 | $168.12M | $18.20M |
| 2026-01-01 | $0.0897 | $161.50M | $22.62M |
| 2025-12-31 | $0.0932 | $167.95M | $24.73M |
| 2025-12-30 | $0.0937 | $168.60M | $26.44M |
| 2025-12-29 | $0.0909 | $163.56M | $24.70M |
| 2025-12-28 | $0.0931 | $167.72M | $24.17M |
| 2025-12-27 | $0.0919 | $165.57M | $26.82M |
| 2025-12-26 | $0.0865 | $155.73M | $25.28M |
| 2025-12-25 | $0.0892 | $160.61M | $28.82M |
| 2025-12-24 | $0.0879 | $158.26M | $26.11M |
| 2025-12-23 | $0.0918 | $165.24M | $35.33M |
| 2025-12-22 | $0.0890 | $160.29M | $31.17M |
| 2025-12-21 | $0.0913 | $164.40M | $33.68M |
| 2025-12-20 | $0.0880 | $158.56M | $28.72M |
| 2025-12-19 | $0.0850 | $152.93M | $29.04M |
| 2025-12-18 | $0.0817 | $147.00M | $24.94M |
| 2025-12-17 | $0.0866 | $155.86M | $29.08M |
| 2025-12-16 | $0.0881 | $159.20M | $50.20M |
| 2025-12-15 | $0.0841 | $151.35M | $31.10M |
| 2025-12-14 | $0.0833 | $149.97M | $28.56M |
| 2025-12-13 | $0.0787 | $141.68M | $37.68M |
| 2025-12-12 | $0.0827 | $148.93M | $41.39M |
| 2025-12-11 | $0.0799 | $144.15M | $39.38M |
| 2025-12-10 | $0.0818 | $147.59M | $49.34M |
| 2025-12-09 | $0.0824 | $148.42M | $64.99M |
| 2025-12-08 | $0.0864 | $155.70M | $36.71M |
| 2025-12-07 | $0.0909 | $163.74M | $35.87M |
| 2025-12-06 | $0.0916 | $164.84M | $41.66M |
| 2025-12-05 | $0.1006 | $180.51M | $67.06M |
| 2025-12-04 | $0.0969 | $174.56M | $76.96M |
| 2025-12-03 | $0.0974 | $175.33M | $94.09M |
| 2025-12-02 | $0.0968 | $174.21M | $100.00M |
| 2025-12-01 | $0.1034 | $186.24M | $110.89M |
| 2025-11-30 | $0.1152 | $207.15M | $70.97M |
| 2025-11-29 | $0.1088 | $196.32M | $97.20M |
| 2025-11-28 | $0.1090 | $195.97M | $73.44M |
| 2025-11-27 | $0.1072 | $193.09M | $77.94M |
| 2025-11-26 | $0.1049 | $189.12M | $58.32M |
| 2025-11-25 | $0.1008 | $181.87M | $59.09M |
| 2025-11-24 | $0.0979 | $176.79M | $60.80M |
| 2025-11-23 | $0.0995 | $179.43M | $129.26M |
| 2025-11-22 | $0.0997 | $178.27M | $99.77M |
| 2025-11-21 | $0.0899 | $162.43M | $85.02M |
| 2025-11-20 | $0.0925 | $167.30M | $71.99M |
| 2025-11-19 | $0.0868 | $156.26M | $69.83M |
| 2025-11-18 | $0.0803 | $144.60M | $1.33B |
| 2025-11-17 | $0.0864 | $155.95M | $329.43M |
| 2025-11-16 | $0.0819 | $147.22M | $194.21M |
| 2025-11-15 | $0.0759 | $136.02M | $115.33M |
| 2025-11-14 | $0.0731 | $131.90M | $185.59M |
| 2025-11-13 | $0.0822 | $148.00M | $148.73M |
| 2025-11-12 | $0.0800 | $143.96M | $204.00M |
| 2025-11-11 | $0.0838 | $150.58M | $138.65M |
| 2025-11-10 | $0.0886 | $159.42M | $235.01M |
| 2025-11-09 | $0.0755 | $136.68M | $100.59M |
| 2025-11-08 | $0.0764 | $137.56M | $143.01M |
| 2025-11-07 | $0.0692 | $123.78M | $120.02M |
| 2025-11-06 | $0.0868 | $155.84M | $329.02M |
| 2025-11-05 | $0.0690 | $123.88M | $229.04M |
| 2025-11-04 | $0.0787 | $143.95M | $436.46M |
| 2025-11-03 | $0.1182 | $208.01M | $11.29M |