Kite KITE #143
$0.104 1.51% (1d)
Market Overview
Kite current market price is $0.104 with a 24 hour trading volume of $17.52M. The total available supply of Kite is 10.00B KITE with a maximum supply of 10.00B KITE. It has secured Rank 143 in the cryptocurrency market with a marketcap of $249.33M. The KITE price is 0.62% up in the last one hour.
The high price of the Kite is $0.107 and low price is $0.103 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Kite Rank
143
Kite Price
$0.104
Market Cap
$249.33M 1.5%
Fully Diluted Valuation
$1.04B
Trading Volume(24h)
$17.52M
Circulating Supply
2.39B KITE
Total Supply
10.00B KITE
Max Supply
10.00B KITE
High(24h)
$0.107
Low(24h)
$0.103
All-time High
$0.320 67.39%
06 Mar 2026
All-time Low
$0.0618 68.69%
04 Nov 2025
Cryptocurrency Kite Calculator
Want to convert more cryptocurrencies?
Kite Historical Data Chart
1h
0.62%
24h
1.51%
7d
4.63%
14d
25.17%
30d
26.98%
60d
48.47%
200d
17.01%
1y
0%
Kite Historical Data
Historical data of Kite past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-11-03 | $145,418,382.99 | $325,557,500.85 | $0.08 |
| 2025-11-04 | $145,418,382.99 | $325,557,500.85 | $0.08 |
| 2025-11-05 | $123,878,623.64 | $229,797,395.90 | $0.07 |
| 2025-11-06 | $155,844,264.15 | $352,919,255.70 | $0.09 |
| 2025-11-07 | $123,631,549.70 | $114,833,478.89 | $0.07 |
| 2025-11-08 | $137,919,224.39 | $117,088,464.48 | $0.08 |
| 2025-11-09 | $137,082,382.00 | $100,576,676.64 | $0.08 |
| 2025-11-10 | $159,419,058.55 | $235,184,215.39 | $0.09 |
| 2025-11-11 | $150,277,346.99 | $136,174,195.44 | $0.08 |
| 2025-11-12 | $144,054,987.79 | $203,791,804.21 | $0.08 |
| 2025-11-13 | $148,287,396.81 | $148,700,198.26 | $0.08 |
| 2025-11-14 | $132,418,494.06 | $193,283,823.24 | $0.07 |
| 2025-11-15 | $135,563,841.97 | $114,581,650.18 | $0.08 |
| 2025-11-16 | $148,111,887.04 | $184,555,561.06 | $0.08 |
| 2025-11-17 | $156,265,163.62 | $330,141,461.82 | $0.09 |
| 2025-11-18 | $144,368,569.76 | $1,333,154,813.60 | $0.08 |
| 2025-11-19 | $155,596,746.18 | $68,250,151.70 | $0.09 |
| 2025-11-20 | $164,988,057.84 | $89,510,676.29 | $0.09 |
| 2025-11-21 | $162,097,396.01 | $85,847,331.14 | $0.09 |
| 2025-11-22 | $177,858,797.07 | $99,229,388.66 | $0.10 |
| 2025-11-23 | $179,532,741.51 | $129,620,028.24 | $0.10 |
| 2025-11-24 | $176,786,063.34 | $60,661,521.34 | $0.10 |
| 2025-11-25 | $182,220,099.87 | $58,957,117.49 | $0.10 |
| 2025-11-26 | $188,034,176.34 | $58,222,761.42 | $0.11 |
| 2025-11-27 | $193,088,380.64 | $78,077,615.10 | $0.11 |
| 2025-11-28 | $195,886,794.75 | $86,578,315.70 | $0.11 |
| 2025-11-29 | $196,315,924.25 | $83,893,041.06 | $0.11 |
| 2025-11-30 | $206,933,472.45 | $71,230,416.82 | $0.12 |
| 2025-12-01 | $187,275,497.02 | $112,884,558.94 | $0.10 |
| 2025-12-02 | $175,158,759.58 | $99,934,324.42 | $0.10 |
| 2025-12-03 | $175,777,006.63 | $105,642,745.48 | $0.10 |
| 2025-12-04 | $175,336,757.67 | $77,779,274.54 | $0.10 |
| 2025-12-05 | $179,896,279.96 | $59,593,608.45 | $0.10 |
| 2025-12-06 | $164,802,106.47 | $41,743,927.39 | $0.09 |
| 2025-12-07 | $163,960,366.34 | $35,874,486.71 | $0.09 |
| 2025-12-08 | $155,557,282.39 | $37,143,443.64 | $0.09 |
| 2025-12-09 | $148,563,124.40 | $65,074,606.92 | $0.08 |
| 2025-12-10 | $147,789,828.66 | $49,445,508.23 | $0.08 |
| 2025-12-11 | $144,234,437.90 | $40,066,698.09 | $0.08 |
| 2025-12-12 | $147,633,534.11 | $41,203,919.42 | $0.08 |
| 2025-12-13 | $141,775,493.82 | $37,886,132.83 | $0.08 |
| 2025-12-14 | $150,228,625.13 | $28,519,923.71 | $0.08 |
| 2025-12-15 | $151,392,154.74 | $31,143,793.17 | $0.08 |
| 2025-12-16 | $159,688,227.69 | $54,991,756.34 | $0.09 |
| 2025-12-17 | $155,857,130.58 | $28,459,708.99 | $0.09 |
| 2025-12-18 | $147,042,808.68 | $30,008,597.96 | $0.08 |
| 2025-12-19 | $152,618,382.80 | $29,044,101.70 | $0.08 |
| 2025-12-20 | $158,415,957.45 | $28,912,397.18 | $0.09 |
| 2025-12-21 | $164,239,443.42 | $30,814,593.49 | $0.09 |
| 2025-12-22 | $160,410,338.16 | $28,627,579.90 | $0.09 |
| 2025-12-23 | $164,834,262.33 | $31,591,786.05 | $0.09 |
| 2025-12-24 | $158,602,179.90 | $26,149,202.17 | $0.09 |
| 2025-12-25 | $160,675,485.96 | $28,858,303.59 | $0.09 |
| 2025-12-26 | $155,917,850.83 | $25,236,392.86 | $0.09 |
| 2025-12-27 | $165,258,679.72 | $26,756,913.12 | $0.09 |
| 2025-12-28 | $167,907,671.12 | $24,197,176.50 | $0.09 |
| 2025-12-29 | $163,660,343.48 | $24,800,278.75 | $0.09 |
| 2025-12-30 | $168,563,439.90 | $26,433,850.29 | $0.09 |
| 2025-12-31 | $167,952,666.39 | $24,427,632.59 | $0.09 |
| 2026-01-01 | $161,469,475.77 | $20,174,789.29 | $0.09 |
| 2026-01-02 | $168,275,015.85 | $15,669,364.04 | $0.09 |
| 2026-01-03 | $169,967,962.73 | $26,133,652.57 | $0.09 |
| 2026-01-04 | $167,417,933.99 | $25,517,337.13 | $0.09 |
| 2026-01-05 | $168,011,766.27 | $22,515,892.86 | $0.09 |
| 2026-01-06 | $170,524,811.81 | $23,342,360.52 | $0.09 |
| 2026-01-07 | $170,543,604.63 | $38,625,689.43 | $0.09 |
| 2026-01-08 | $156,130,976.95 | $28,912,124.52 | $0.09 |
| 2026-01-09 | $164,783,653.24 | $27,730,042.55 | $0.09 |
| 2026-01-10 | $169,219,136.41 | $26,669,584.44 | $0.09 |
| 2026-01-11 | $162,070,963.86 | $15,503,542.76 | $0.09 |
| 2026-01-12 | $161,866,742.52 | $16,858,954.00 | $0.09 |
| 2026-01-13 | $161,803,673.24 | $19,516,704.03 | $0.09 |
| 2026-01-14 | $166,188,554.04 | $16,022,729.51 | $0.09 |
| 2026-01-15 | $168,410,036.48 | $31,925,428.52 | $0.09 |
| 2026-01-16 | $173,006,820.93 | $38,149,865.99 | $0.10 |
| 2026-01-17 | $171,105,670.82 | $23,080,413.62 | $0.10 |
| 2026-01-18 | $167,905,493.12 | $11,208,722.16 | $0.09 |
| 2026-01-19 | $167,625,170.25 | $17,231,627.03 | $0.09 |
| 2026-01-20 | $180,605,299.91 | $50,688,399.57 | $0.10 |
| 2026-01-21 | $178,444,190.06 | $30,134,821.66 | $0.10 |
| 2026-01-22 | $193,442,449.55 | $38,278,236.05 | $0.11 |
| 2026-01-23 | $198,708,175.62 | $98,607,732.79 | $0.11 |
| 2026-01-24 | $211,087,151.04 | $31,186,563.63 | $0.12 |
| 2026-01-25 | $209,037,046.40 | $15,755,533.20 | $0.12 |
| 2026-01-26 | $214,973,025.38 | $25,759,457.09 | $0.12 |
| 2026-01-27 | $207,932,098.51 | $24,467,829.39 | $0.12 |
| 2026-01-28 | $228,382,097.15 | $40,281,798.12 | $0.13 |
| 2026-01-29 | $254,533,477.07 | $108,796,169.13 | $0.14 |
| 2026-01-30 | $260,899,426.30 | $96,634,708.19 | $0.14 |
| 2026-01-31 | $251,337,285.55 | $44,182,683.10 | $0.14 |
| 2026-02-01 | $255,603,495.79 | $56,437,887.82 | $0.14 |
| 2026-02-02 | $250,637,143.88 | $39,583,970.11 | $0.14 |
| 2026-02-03 | $272,004,415.93 | $44,875,549.71 | $0.15 |
| 2026-02-04 | $255,895,716.91 | $35,161,159.06 | $0.14 |
| 2026-02-05 | $269,076,914.02 | $33,282,896.86 | $0.15 |
| 2026-02-06 | $232,567,234.70 | $44,705,615.42 | $0.13 |
| 2026-02-07 | $266,626,185.77 | $44,846,831.04 | $0.15 |
| 2026-02-08 | $265,434,741.98 | $33,832,125.08 | $0.15 |
| 2026-02-09 | $295,159,494.81 | $76,590,426.97 | $0.16 |
| 2026-02-10 | $340,343,363.13 | $83,065,484.23 | $0.19 |
| 2026-02-11 | $339,309,675.54 | $62,923,953.35 | $0.19 |
| 2026-02-12 | $293,993,809.86 | $52,377,454.66 | $0.16 |
| 2026-02-13 | $344,619,671.92 | $92,258,397.16 | $0.19 |
| 2026-02-14 | $423,038,915.58 | $159,079,157.61 | $0.24 |
| 2026-02-15 | $353,270,261.74 | $108,198,027.80 | $0.20 |
| 2026-02-16 | $374,939,856.00 | $140,855,614.13 | $0.21 |
| 2026-02-17 | $374,309,489.60 | $63,795,982.64 | $0.21 |
| 2026-02-18 | $369,566,342.58 | $36,235,462.81 | $0.21 |
| 2026-02-19 | $388,504,690.70 | $124,638,858.09 | $0.22 |
| 2026-02-20 | $435,509,496.49 | $93,826,540.52 | $0.24 |
| 2026-02-21 | $467,113,422.68 | $193,016,957.98 | $0.26 |
| 2026-02-22 | $399,694,690.52 | $139,809,362.77 | $0.22 |
| 2026-02-23 | $463,464,890.36 | $257,855,474.54 | $0.26 |
| 2026-02-24 | $433,350,954.53 | $116,015,485.42 | $0.24 |
| 2026-02-25 | $460,726,959.34 | $164,812,997.49 | $0.26 |
| 2026-02-26 | $500,322,213.44 | $146,437,372.69 | $0.28 |
| 2026-02-27 | $454,633,016.78 | $177,154,717.06 | $0.25 |
| 2026-02-28 | $419,795,643.70 | $114,317,492.81 | $0.23 |
| 2026-03-01 | $463,663,350.58 | $121,111,370.16 | $0.26 |
| 2026-03-02 | $453,463,081.01 | $76,643,266.21 | $0.25 |
| 2026-03-03 | $398,128,859.89 | $117,305,797.27 | $0.22 |
| 2026-03-04 | $412,060,602.31 | $246,244,122.80 | $0.23 |
| 2026-03-05 | $403,065,596.16 | $103,683,154.19 | $0.22 |
| 2026-03-06 | $492,285,757.91 | $153,282,263.59 | $0.27 |
| 2026-03-07 | $465,121,968.46 | $292,938,408.20 | $0.26 |
| 2026-03-08 | $507,466,827.71 | $214,019,251.75 | $0.28 |
| 2026-03-09 | $511,128,636.07 | $190,294,088.73 | $0.28 |
| 2026-03-10 | $541,252,914.06 | $134,517,664.07 | $0.30 |
| 2026-03-11 | $507,223,859.18 | $91,200,530.66 | $0.28 |
| 2026-03-12 | $472,479,192.85 | $69,035,368.89 | $0.26 |
| 2026-03-13 | $445,078,556.45 | $98,101,506.03 | $0.25 |
| 2026-03-14 | $413,508,471.80 | $123,228,980.04 | $0.23 |
| 2026-03-15 | $404,025,151.76 | $83,729,899.29 | $0.22 |
| 2026-03-16 | $395,812,882.35 | $46,098,697.31 | $0.22 |
| 2026-03-17 | $375,648,028.52 | $86,203,147.23 | $0.21 |
| 2026-03-18 | $361,547,885.25 | $89,955,555.98 | $0.20 |
| 2026-03-19 | $349,212,378.34 | $121,735,383.73 | $0.19 |
| 2026-03-20 | $374,240,178.43 | $200,502,345.30 | $0.21 |
| 2026-03-21 | $391,252,321.66 | $124,944,736.41 | $0.22 |
| 2026-03-22 | $384,917,648.06 | $53,704,810.47 | $0.21 |
| 2026-03-23 | $395,429,693.01 | $57,990,700.04 | $0.22 |
| 2026-03-24 | $413,423,728.35 | $66,867,745.58 | $0.23 |
| 2026-03-25 | $454,399,369.91 | $87,217,615.09 | $0.25 |
| 2026-03-26 | $445,794,782.56 | $103,698,898.22 | $0.25 |
| 2026-03-27 | $359,565,111.52 | $136,564,619.93 | $0.20 |
| 2026-03-28 | $332,256,125.83 | $69,046,572.41 | $0.18 |
| 2026-03-29 | $291,124,061.47 | $68,420,949.72 | $0.16 |
| 2026-03-30 | $286,386,739.65 | $68,945,557.48 | $0.16 |
| 2026-03-31 | $302,969,553.38 | $96,093,889.93 | $0.17 |
| 2026-04-01 | $281,542,547.21 | $64,078,361.81 | $0.16 |
| 2026-04-02 | $277,999,019.11 | $75,095,709.46 | $0.15 |
| 2026-04-03 | $232,586,936.27 | $51,632,720.14 | $0.13 |
| 2026-04-04 | $246,802,830.97 | $114,241,019.29 | $0.14 |
| 2026-04-05 | $291,970,351.76 | $102,777,202.35 | $0.16 |
| 2026-04-06 | $249,887,895.93 | $67,272,113.05 | $0.14 |
| 2026-04-07 | $272,189,429.01 | $107,322,094.96 | $0.15 |
| 2026-04-08 | $278,576,055.60 | $87,393,233.93 | $0.15 |
| 2026-04-09 | $239,587,817.80 | $65,548,493.85 | $0.13 |
| 2026-04-10 | $229,181,008.72 | $62,382,733.73 | $0.13 |
| 2026-04-11 | $235,012,320.50 | $74,642,196.08 | $0.13 |
| 2026-04-12 | $233,931,116.70 | $56,128,308.19 | $0.13 |
| 2026-04-13 | $229,690,131.31 | $60,125,395.09 | $0.13 |
| 2026-04-14 | $243,975,280.41 | $59,113,991.30 | $0.14 |
| 2026-04-15 | $246,988,090.29 | $44,321,288.81 | $0.14 |
| 2026-04-16 | $253,704,158.10 | $60,466,628.29 | $0.14 |
| 2026-04-17 | $275,634,608.58 | $42,442,193.50 | $0.15 |
| 2026-04-18 | $258,969,639.33 | $41,296,510.91 | $0.14 |
| 2026-04-19 | $254,849,360.52 | $30,863,708.51 | $0.14 |
| 2026-04-20 | $241,901,303.36 | $21,666,409.98 | $0.13 |
| 2026-04-21 | $249,047,432.55 | $24,840,404.21 | $0.14 |
| 2026-04-22 | $262,691,605.45 | $39,891,894.20 | $0.15 |
| 2026-04-23 | $269,937,532.14 | $29,121,239.43 | $0.15 |
| 2026-04-24 | $279,340,679.66 | $37,060,507.14 | $0.16 |
| 2026-04-25 | $261,548,999.01 | $36,794,074.49 | $0.15 |
| 2026-04-26 | $260,131,009.13 | $21,336,689.25 | $0.14 |
| 2026-04-27 | $276,384,617.58 | $28,456,502.31 | $0.15 |
| 2026-04-28 | $273,758,290.56 | $49,710,920.90 | $0.15 |
| 2026-04-29 | $257,068,584.21 | $36,403,839.25 | $0.14 |
| 2026-04-30 | $259,013,262.39 | $33,466,630.92 | $0.14 |
| 2026-05-01 | $256,045,039.33 | $33,099,846.64 | $0.14 |
| 2026-05-02 | $265,154,836.21 | $30,906,369.05 | $0.15 |
| 2026-05-03 | $271,447,029.71 | $26,000,190.00 | $0.15 |
| 2026-05-04 | $264,175,879.58 | $19,924,608.26 | $0.15 |
| 2026-05-05 | $267,414,836.85 | $31,803,094.19 | $0.15 |
| 2026-05-06 | $265,785,779.34 | $24,305,453.39 | $0.15 |
| 2026-05-07 | $279,394,257.98 | $32,532,891.80 | $0.16 |
| 2026-05-08 | $358,750,766.83 | $49,061,547.80 | $0.16 |
| 2026-05-09 | $374,842,743.62 | $35,984,525.52 | $0.16 |
| 2026-05-10 | $400,524,726.71 | $77,488,565.61 | $0.18 |
| 2026-05-11 | $403,370,113.74 | $55,742,678.30 | $0.18 |
| 2026-05-12 | $407,777,099.64 | $90,103,464.65 | $0.18 |
| 2026-05-13 | $458,478,911.99 | $83,534,055.49 | $0.20 |
| 2026-05-14 | $468,231,052.79 | $102,026,418.59 | $0.21 |
| 2026-05-15 | $490,016,509.47 | $86,002,787.47 | $0.22 |
| 2026-05-16 | $473,332,435.94 | $39,495,111.76 | $0.21 |
| 2026-05-17 | $487,005,486.53 | $55,631,951.69 | $0.21 |
| 2026-05-18 | $487,745,222.62 | $36,484,324.55 | $0.21 |
| 2026-05-19 | $544,296,053.63 | $93,450,840.93 | $0.24 |
| 2026-05-20 | $544,504,321.37 | $63,079,472.73 | $0.24 |
| 2026-05-21 | $532,324,820.48 | $60,337,808.33 | $0.23 |
| 2026-05-22 | $530,743,125.41 | $30,900,876.44 | $0.23 |
| 2026-05-23 | $474,158,752.04 | $52,144,706.79 | $0.21 |
| 2026-05-24 | $461,229,860.55 | $60,622,870.78 | $0.20 |
| 2026-05-25 | $457,729,551.93 | $24,806,990.21 | $0.20 |
| 2026-05-26 | $451,510,387.60 | $27,015,687.21 | $0.20 |
| 2026-05-27 | $475,733,906.91 | $42,177,086.66 | $0.21 |
| 2026-05-28 | $459,909,165.43 | $21,771,207.86 | $0.20 |
| 2026-05-29 | $456,920,083.38 | $19,720,320.63 | $0.20 |
| 2026-05-30 | $446,718,724.38 | $15,501,742.25 | $0.20 |
| 2026-05-31 | $445,660,990.84 | $19,113,847.55 | $0.20 |
| 2026-06-01 | $468,113,382.84 | $47,724,746.95 | $0.21 |
| 2026-06-02 | $490,331,283.08 | $35,429,489.66 | $0.21 |
| 2026-06-03 | $454,992,413.69 | $28,879,047.27 | $0.19 |
| 2026-06-04 | $450,082,908.18 | $28,882,110.22 | $0.19 |
| 2026-06-05 | $401,377,909.49 | $26,961,612.74 | $0.17 |
| 2026-06-06 | $407,014,078.30 | $32,215,083.97 | $0.17 |
| 2026-06-07 | $432,420,297.50 | $24,211,015.20 | $0.19 |
| 2026-06-08 | $460,604,333.23 | $31,556,080.13 | $0.20 |
| 2026-06-09 | $451,147,953.76 | $18,259,146.96 | $0.19 |
| 2026-06-10 | $432,216,882.91 | $17,132,589.76 | $0.19 |
| 2026-06-11 | $410,669,799.98 | $23,339,233.98 | $0.18 |
| 2026-06-12 | $437,661,145.06 | $47,293,418.25 | $0.19 |
| 2026-06-13 | $447,687,985.35 | $19,698,680.40 | $0.19 |
| 2026-06-14 | $449,655,020.80 | $25,606,613.62 | $0.19 |
| 2026-06-15 | $449,011,899.69 | $16,248,625.97 | $0.19 |
| 2026-06-16 | $448,350,725.95 | $26,011,342.58 | $0.19 |
| 2026-06-17 | $440,648,995.42 | $18,206,984.48 | $0.19 |
| 2026-06-18 | $433,598,878.48 | $24,577,900.20 | $0.19 |
| 2026-06-19 | $428,568,513.44 | $17,168,558.01 | $0.18 |
| 2026-06-20 | $414,769,573.38 | $16,061,329.62 | $0.18 |
| 2026-06-21 | $388,127,275.54 | $36,074,350.65 | $0.17 |
| 2026-06-22 | $382,532,663.62 | $17,501,445.86 | $0.16 |
| 2026-06-23 | $386,071,847.81 | $17,884,706.70 | $0.17 |
| 2026-06-24 | $378,923,223.38 | $27,796,865.85 | $0.16 |
| 2026-06-25 | $347,271,215.05 | $22,171,340.36 | $0.15 |
| 2026-06-26 | $331,766,243.93 | $35,934,945.40 | $0.14 |
| 2026-06-27 | $323,018,812.76 | $17,498,395.92 | $0.14 |
| 2026-06-28 | $316,585,121.14 | $19,246,512.57 | $0.14 |
| 2026-06-29 | $279,625,119.84 | $25,710,326.18 | $0.12 |
| 2026-06-30 | $273,598,140.06 | $27,572,269.76 | $0.12 |
| 2026-07-01 | $253,011,859.85 | $31,681,304.81 | $0.11 |
| 2026-07-02 | $244,748,932.50 | $34,571,148.34 | $0.10 |
| 2026-07-03 | $254,387,487.05 | $21,402,287.85 | $0.11 |
| 2026-07-04 | $272,774,946.48 | $34,200,901.20 | $0.11 |
| 2026-07-05 | $277,681,364.77 | $36,692,466.90 | $0.12 |
| 2026-07-06 | $286,503,172.99 | $31,880,757.41 | $0.12 |
| 2026-07-07 | $291,360,849.86 | $30,843,028.61 | $0.12 |
| 2026-07-08 | $270,275,703.32 | $30,878,761.84 | $0.11 |
| 2026-07-09 | $270,284,639.27 | $29,247,204.65 | $0.11 |
| 2026-07-10 | $273,173,583.76 | $18,261,880.17 | $0.11 |
| 2026-07-11 | $285,276,079.37 | $18,529,646.59 | $0.12 |
| 2026-07-12 | $276,561,928.58 | $19,885,009.87 | $0.12 |
| 2026-07-13 | $285,815,918.52 | $20,380,083.40 | $0.12 |
| 2026-07-14 | $309,882,278.24 | $122,134,952.24 | $0.13 |
| 2026-07-14 | $288,073,231.06 | $41,995,624.55 | $0.12 |
Bitcoin 
Ethereum 
Tether 
BNB 
USDC 
XRP 
Solana 
TRON 
Figure Heloc 
WhiteBIT Coin 
