Prishistorik för KITE AI (KITEAI)

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest KITEAI-volym. Visar de senaste 365 dagarna.

Månadsavkastning KITEAI

År	jan	feb	mar	apr	Maj	jun	jul	aug	sep	Okt	nov	dec	Hela året
2026	-0,4%	-0,2%	-23%	-3,6%	+0,1%	-1,2%	+0,2%	+2,2%	-2,8%	+0,1%	+1,6%	—	-26%
2025	-54%	+26%	-60%	+6,2%	+1,0%	+0,8%	-12%	-22%	+2,4%	-8,5%	+1,2%	-40%	-90%
2024	—	—	—	—	—	—	—	—	+73%	-88%	-67%	-78%	-98%
Månadsgenomsnitt	-27%	+13%	-42%	+1,3%	+0,6%	-0,2%	-6,0%	-10,0%	+24%	-32%	-33%	-59%
Positiva år	0/2	1/2	0/2	1/2	2/2	1/2	1/2	1/2	2/3	1/3	1/2	0/2

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

Datum	Öppning	Högsta	Lägsta	Stängning	Volym	Förändring
2026-11-07	$0,00000005998	$0,00000006197	$0,00000005998	$0,00000006180	$5,66K	+3.03%
2026-11-06	$0,00000006040	$0,00000006186	$0,00000005998	$0,00000005998	$6,07K	-0.70%
2026-11-05	$0,00000006085	$0,00000006191	$0,00000006018	$0,00000006040	$8,04K	-0.74%
2026-11-04	$0,00000006081	$0,00000006151	$0,00000006081	$0,00000006085	$6,23K	+0.07%
2026-11-03	$0,00000006081	$0,00000006081	$0,00000006081	$0,00000006081	—	+0.00%
2026-11-02	$0,00000006081	$0,00000006081	$0,00000006081	$0,00000006081	$1,62	+0.00%
2026-11-01	$0,00000006082	$0,00000006143	$0,00000006081	$0,00000006081	$50,83	-0.02%
2026-10-31	$0,00000006082	$0,00000006082	$0,00000006082	$0,00000006082	$3,54	+0.00%
2026-10-30	$0,00000006081	$0,00000006127	$0,00000006081	$0,00000006082	$8,60	+0.02%
2026-10-29	$0,00000006093	$0,00000006093	$0,00000006081	$0,00000006081	$92,96	-0.20%
2026-10-28	$0,00000006093	$0,00000006144	$0,00000006092	$0,00000006093	$132,40	+0.00%
2026-10-27	$0,00000006093	$0,00000006093	$0,00000006093	$0,00000006093	—	+0.00%
2026-10-26	$0,00000006143	$0,00000006143	$0,00000006093	$0,00000006093	$24,79	-0.81%
2026-10-25	$0,00000006093	$0,00000006143	$0,00000006093	$0,00000006143	$3,13	+0.82%
2026-10-24	$0,00000006144	$0,00000006144	$0,00000006093	$0,00000006093	$3,22	-0.83%
2026-10-23	$0,00000006093	$0,00000006144	$0,00000006093	$0,00000006144	$50,00	+0.84%
2026-10-22	$0,00000006096	$0,00000006096	$0,00000006093	$0,00000006093	$2,82	-0.05%
2026-10-21	$0,00000006096	$0,00000006096	$0,00000006096	$0,00000006096	—	+0.00%
2026-10-20	$0,00000006129	$0,00000006138	$0,00000006096	$0,00000006096	$320,66	-0.54%
2026-10-19	$0,00000006129	$0,00000006129	$0,00000006129	$0,00000006129	—	+0.00%
2026-10-18	$0,00000006170	$0,00000006170	$0,00000006129	$0,00000006129	$277,89	-0.66%
2026-10-17	$0,00000006170	$0,00000006170	$0,00000006170	$0,00000006170	—	+0.00%
2026-10-16	$0,00000006182	$0,00000006206	$0,00000006143	$0,00000006170	$516,53	-0.19%
2026-10-15	$0,00000006106	$0,00000006206	$0,00000006106	$0,00000006182	$6,85K	+1.24%
2026-10-14	$0,00000006080	$0,00000006134	$0,00000006035	$0,00000006106	$7,16K	+0.43%
2026-10-13	$0,00000006076	$0,00000006134	$0,00000006040	$0,00000006080	$5,68K	+0.07%
2026-10-12	$0,00000006076	$0,00000006122	$0,00000006059	$0,00000006076	$6,50K	+0.00%
2026-10-11	$0,00000006076	$0,00000006118	$0,00000006048	$0,00000006076	$5,88K	+0.00%
2026-10-10	$0,00000006047	$0,00000006102	$0,00000006031	$0,00000006076	$6,26K	+0.48%
2026-10-09	$0,00000006042	$0,00000006068	$0,00000006009	$0,00000006047	$6,11K	+0.08%
2026-10-08	$0,00000005999	$0,00000006051	$0,00000005976	$0,00000006042	$6,15K	+0.72%
2026-10-07	$0,00000006003	$0,00000006044	$0,00000005967	$0,00000005999	$6,61K	-0.07%
2026-10-06	$0,00000006019	$0,00000006056	$0,00000006003	$0,00000006003	$6,63K	-0.27%
2026-10-05	$0,00000006044	$0,00000006056	$0,00000006003	$0,00000006019	$5,67K	-0.41%
2026-10-04	$0,00000006042	$0,00000006070	$0,00000006020	$0,00000006044	$5,95K	+0.03%
2026-10-03	$0,00000006062	$0,00000006070	$0,00000006024	$0,00000006042	$6,74K	-0.33%
2026-10-02	$0,00000006112	$0,00000006112	$0,00000006028	$0,00000006062	$6,01K	-0.82%
2026-10-01	$0,00000006076	$0,00000006151	$0,00000006062	$0,00000006112	$6,47K	+0.59%
2026-09-30	$0,00000006089	$0,00000006130	$0,00000006053	$0,00000006076	$6,15K	-0.21%
2026-09-29	$0,00000006086	$0,00000006115	$0,00000006039	$0,00000006089	$6,68K	+0.05%
2026-09-28	$0,00000006101	$0,00000006110	$0,00000006039	$0,00000006086	$6,05K	-0.25%
2026-09-27	$0,00000006090	$0,00000006116	$0,00000006058	$0,00000006101	$6,24K	+0.18%
2026-09-26	$0,00000006108	$0,00000006110	$0,00000006062	$0,00000006090	$5,93K	-0.29%
2026-09-25	$0,00000006125	$0,00000006144	$0,00000006091	$0,00000006108	$6,54K	-0.28%
2026-09-24	$0,00000006103	$0,00000006129	$0,00000006086	$0,00000006125	$5,85K	+0.36%
2026-09-23	$0,00000006098	$0,00000006133	$0,00000006033	$0,00000006103	$6,95K	+0.08%
2026-09-22	$0,00000006112	$0,00000006124	$0,00000006058	$0,00000006098	$6,01K	-0.23%
2026-09-21	$0,00000006130	$0,00000006158	$0,00000006086	$0,00000006112	$6,27K	-0.29%
2026-09-20	$0,00000006153	$0,00000006183	$0,00000006086	$0,00000006130	$7,77K	-0.37%
2026-09-19	$0,00000006204	$0,00000006234	$0,00000006147	$0,00000006153	$6,87K	-0.82%
2026-09-18	$0,00000006216	$0,00000006225	$0,00000006179	$0,00000006204	$5,96K	-0.19%
2026-09-17	$0,00000006209	$0,00000006240	$0,00000006182	$0,00000006216	$6,95K	+0.11%
2026-09-16	$0,00000006266	$0,00000006275	$0,00000006206	$0,00000006209	$5,53K	-0.91%
2026-09-15	$0,00000006294	$0,00000006298	$0,00000006266	$0,00000006266	$250,49	-0.44%
2026-09-14	$0,00000006309	$0,00000006323	$0,00000006294	$0,00000006294	$136,70	-0.24%
2026-09-13	$0,00000006309	$0,00000006309	$0,00000006309	$0,00000006309	—	+0.00%
2026-09-12	$0,00000006282	$0,00000006325	$0,00000006274	$0,00000006309	$659,58	+0.43%
2026-09-11	$0,00000006285	$0,00000006300	$0,00000006282	$0,00000006282	$22,45	-0.05%
2026-09-10	$0,00000006289	$0,00000006290	$0,00000006285	$0,00000006285	$85,63	-0.06%
2026-09-09	$0,00000006298	$0,00000006306	$0,00000006289	$0,00000006289	$343,01	-0.14%
2026-09-08	$0,00000006253	$0,00000006298	$0,00000006253	$0,00000006298	$8,38	+0.72%
2026-09-07	$0,00000006226	$0,00000006277	$0,00000006190	$0,00000006253	$973,21	+0.43%
2026-09-06	$0,00000006185	$0,00000006233	$0,00000006185	$0,00000006226	$25,96	+0.66%
2026-09-05	$0,00000006232	$0,00000006232	$0,00000006185	$0,00000006185	$278,79	-0.75%
2026-09-04	$0,00000006196	$0,00000006248	$0,00000006196	$0,00000006232	$57,04	+0.58%
2026-09-03	$0,00000006208	$0,00000006295	$0,00000006196	$0,00000006196	$1,94K	-0.19%
2026-09-02	$0,00000006230	$0,00000006254	$0,00000006208	$0,00000006208	$88,37	-0.35%
2026-09-01	$0,00000006253	$0,00000006254	$0,00000006230	$0,00000006230	$125,02	-0.37%
2026-08-31	$0,00000006184	$0,00000006296	$0,00000006184	$0,00000006253	$433,85	+1.12%
2026-08-30	$0,00000006177	$0,00000006207	$0,00000006177	$0,00000006184	$44,74	+0.11%
2026-08-29	$0,00000006177	$0,00000006196	$0,00000006177	$0,00000006177	$118,55	+0.00%
2026-08-28	$0,00000006180	$0,00000006224	$0,00000006163	$0,00000006177	$812,79	-0.05%
2026-08-27	$0,00000006170	$0,00000006225	$0,00000006142	$0,00000006180	$6,92K	+0.16%
2026-08-26	$0,00000006176	$0,00000006240	$0,00000006142	$0,00000006170	$9,30K	-0.10%
2026-08-25	$0,00000006182	$0,00000006205	$0,00000006130	$0,00000006176	$12,18K	-0.10%
2026-08-24	$0,00000006159	$0,00000006240	$0,00000006096	$0,00000006182	$17,17K	+0.37%
2026-08-23	$0,00000006116	$0,00000006203	$0,00000006105	$0,00000006159	$12,18K	+0.70%
2026-08-22	$0,00000006148	$0,00000006173	$0,00000006097	$0,00000006116	$11,45K	-0.52%
2026-08-21	$0,00000006126	$0,00000006203	$0,00000006101	$0,00000006148	$11,28K	+0.36%
2026-08-20	$0,00000006120	$0,00000006176	$0,00000006097	$0,00000006126	$10,16K	+0.10%
2026-08-19	$0,00000006181	$0,00000006204	$0,00000006094	$0,00000006120	$12,37K	-0.99%
2026-08-18	$0,00000006144	$0,00000006193	$0,00000006130	$0,00000006181	$9,84K	+0.60%
2026-08-17	$0,00000006112	$0,00000006168	$0,00000006103	$0,00000006144	$9,43K	+0.52%
2026-08-16	$0,00000006106	$0,00000006168	$0,00000006053	$0,00000006112	$7,92K	+0.10%
2026-08-15	$0,00000006080	$0,00000006127	$0,00000006056	$0,00000006106	$7,99K	+0.43%
2026-08-14	$0,00000006127	$0,00000006145	$0,00000006074	$0,00000006080	$7,51K	-0.77%
2026-08-13	$0,00000006143	$0,00000006160	$0,00000006064	$0,00000006127	$7,84K	-0.26%
2026-08-12	$0,00000006089	$0,00000006163	$0,00000006043	$0,00000006143	$8,68K	+0.89%
2026-08-11	$0,00000006032	$0,00000006118	$0,00000006022	$0,00000006089	$7,74K	+0.94%
2026-08-10	$0,00000006094	$0,00000006095	$0,00000006014	$0,00000006032	$8,25K	-1.02%
2026-08-09	$0,00000006025	$0,00000006116	$0,00000006005	$0,00000006094	$8,43K	+1.15%
2026-08-08	$0,00000006060	$0,00000006085	$0,00000006012	$0,00000006025	$7,52K	-0.58%
2026-08-07	$0,00000006042	$0,00000006081	$0,00000006005	$0,00000006060	$7,45K	+0.30%
2026-08-06	$0,00000006069	$0,00000006090	$0,00000006029	$0,00000006042	$8,10K	-0.44%
2026-08-05	$0,00000006051	$0,00000006104	$0,00000006029	$0,00000006069	$7,47K	+0.30%
2026-08-04	$0,00000006107	$0,00000006124	$0,00000006048	$0,00000006051	$7,66K	-0.92%
2026-08-03	$0,00000006136	$0,00000006152	$0,00000006089	$0,00000006107	$7,45K	-0.47%
2026-08-02	$0,00000006133	$0,00000006148	$0,00000006086	$0,00000006136	$8,11K	+0.05%
2026-08-01	$0,00000006118	$0,00000006157	$0,00000006093	$0,00000006133	$7,59K	+0.25%
2026-07-31	$0,00000006086	$0,00000006159	$0,00000006079	$0,00000006118	$12,22K	+0.53%
2026-07-30	$0,00000006066	$0,00000006086	$0,00000006066	$0,00000006086	$9,95	+0.33%
2026-07-29	$0,00000006074	$0,00000006074	$0,00000006066	$0,00000006066	$22,69	-0.13%
2026-07-28	$0,00000006077	$0,00000006081	$0,00000006044	$0,00000006074	$215,47	-0.05%
2026-07-27	$0,00000006045	$0,00000006090	$0,00000006026	$0,00000006077	$401,16	+0.53%
2026-07-26	$0,00000006053	$0,00000006098	$0,00000006020	$0,00000006045	$4,37K	-0.13%
2026-07-25	$0,00000006098	$0,00000006118	$0,00000006019	$0,00000006053	$9,61K	-0.74%
2026-07-24	$0,00000006065	$0,00000006109	$0,00000006017	$0,00000006098	$5,83K	+0.54%
2026-07-23	$0,00000006040	$0,00000006095	$0,00000006016	$0,00000006065	$7,76K	+0.41%
2026-07-22	$0,00000006015	$0,00000006101	$0,00000005996	$0,00000006040	$6,07K	+0.42%
2026-07-21	$0,00000006012	$0,00000006077	$0,00000005988	$0,00000006015	$6,68K	+0.05%
2026-07-20	$0,00000006071	$0,00000006102	$0,00000005993	$0,00000006012	$4,96K	-0.97%
2026-07-19	$0,00000006118	$0,00000006150	$0,00000006060	$0,00000006071	$7,45K	-0.77%
2026-07-18	$0,00000006139	$0,00000006170	$0,00000006094	$0,00000006118	$8,23K	-0.34%
2026-07-17	$0,00000006114	$0,00000006150	$0,00000006078	$0,00000006139	$4,55K	+0.41%
2026-07-16	$0,00000006135	$0,00000006157	$0,00000006093	$0,00000006114	$7,69K	-0.34%
2026-07-15	$0,00000006152	$0,00000006166	$0,00000006087	$0,00000006135	$6,83K	-0.28%
2026-07-14	$0,00000006119	$0,00000006180	$0,00000006094	$0,00000006152	$4,94K	+0.54%
2026-07-13	$0,00000006162	$0,00000006162	$0,00000006100	$0,00000006119	$53,23	-0.70%
2026-07-12	$0,00000006125	$0,00000006187	$0,00000006114	$0,00000006162	$314,69	+0.60%
2026-07-11	$0,00000006130	$0,00000006184	$0,00000006118	$0,00000006125	$300,94	-0.08%
2026-07-10	$0,00000006159	$0,00000006192	$0,00000006129	$0,00000006130	$178,21	-0.47%
2026-07-09	$0,00000006172	$0,00000006174	$0,00000006150	$0,00000006159	$158,88	-0.21%
2026-07-08	$0,00000006202	$0,00000006202	$0,00000006172	$0,00000006172	$27,11	-0.48%
2026-07-07	$0,00000006188	$0,00000006202	$0,00000006188	$0,00000006202	$5,00	+0.23%
2026-07-06	$0,00000006214	$0,00000006214	$0,00000006188	$0,00000006188	$2,60	-0.42%
2026-07-05	$0,00000006155	$0,00000006224	$0,00000006155	$0,00000006214	$49,70	+0.96%
2026-07-04	$0,00000006199	$0,00000006224	$0,00000006148	$0,00000006155	$117,85	-0.71%
2026-07-03	$0,00000006163	$0,00000006224	$0,00000006162	$0,00000006199	$574,62	+0.58%
2026-07-02	$0,00000006147	$0,00000006163	$0,00000006147	$0,00000006163	$101,66	+0.26%
2026-07-01	$0,00000006108	$0,00000006147	$0,00000006108	$0,00000006147	$5,08	+0.64%
2026-06-30	$0,00000006106	$0,00000006108	$0,00000006102	$0,00000006108	$7,47	+0.03%
2026-06-29	$0,00000006095	$0,00000006106	$0,00000006060	$0,00000006106	$352,45	+0.18%
2026-06-28	$0,00000006125	$0,00000006130	$0,00000006095	$0,00000006095	$17,87	-0.49%
2026-06-27	$0,00000006122	$0,00000006129	$0,00000006110	$0,00000006125	$4,60	+0.05%
2026-06-26	$0,00000006117	$0,00000006134	$0,00000006087	$0,00000006122	$56,77	+0.08%
2026-06-25	$0,00000006114	$0,00000006117	$0,00000006101	$0,00000006117	$168,18	+0.05%
2026-06-24	$0,00000006098	$0,00000006114	$0,00000006082	$0,00000006114	$7,91	+0.26%
2026-06-23	$0,00000006078	$0,00000006101	$0,00000006078	$0,00000006098	$22,92	+0.33%
2026-06-22	$0,00000006102	$0,00000006110	$0,00000006040	$0,00000006078	$778,15	-0.39%
2026-06-21	$0,00000006084	$0,00000006116	$0,00000006084	$0,00000006102	$223,08	+0.30%
2026-06-20	$0,00000006070	$0,00000006104	$0,00000006051	$0,00000006084	$4,77K	+0.23%
2026-06-19	$0,00000006060	$0,00000006085	$0,00000006034	$0,00000006070	$165,67	+0.17%
2026-06-18	$0,00000006075	$0,00000006075	$0,00000006040	$0,00000006060	$120,88	-0.25%
2026-06-17	$0,00000006110	$0,00000006111	$0,00000006075	$0,00000006075	$401,54	-0.57%
2026-06-16	$0,00000006173	$0,00000006173	$0,00000006110	$0,00000006110	$349,19	-1.02%
2026-06-15	$0,00000006160	$0,00000006176	$0,00000006144	$0,00000006173	$6,52	+0.21%
2026-06-14	$0,00000006157	$0,00000006164	$0,00000006146	$0,00000006160	$4,68	+0.05%
2026-06-13	$0,00000006159	$0,00000006188	$0,00000006157	$0,00000006157	$53,28	-0.03%
2026-06-12	$0,00000006134	$0,00000006159	$0,00000006134	$0,00000006159	$20,11	+0.41%
2026-06-11	$0,00000006146	$0,00000006169	$0,00000006134	$0,00000006134	$320,62	-0.20%
2026-06-10	$0,00000006167	$0,00000006175	$0,00000006146	$0,00000006146	$85,01	-0.34%
2026-06-09	$0,00000006190	$0,00000006190	$0,00000006167	$0,00000006167	$309,52	-0.37%
2026-06-08	$0,00000006169	$0,00000006215	$0,00000006162	$0,00000006190	$681,37	+0.34%
2026-06-07	$0,00000006169	$0,00000006220	$0,00000006169	$0,00000006169	$536,88	+0.00%
2026-06-06	$0,00000006181	$0,00000006197	$0,00000006169	$0,00000006169	$41,18	-0.19%
2026-06-05	$0,00000006223	$0,00000006223	$0,00000006181	$0,00000006181	$10,92	-0.67%
2026-06-04	$0,00000006228	$0,00000006286	$0,00000006223	$0,00000006223	$1,60K	-0.08%
2026-06-03	$0,00000006223	$0,00000006238	$0,00000006223	$0,00000006228	$106,28	+0.08%
2026-06-02	$0,00000006219	$0,00000006235	$0,00000006219	$0,00000006223	$58,70	+0.06%
2026-06-01	$0,00000006180	$0,00000006219	$0,00000006180	$0,00000006219	$95,80	+0.63%
2026-05-31	$0,00000006188	$0,00000006188	$0,00000006169	$0,00000006180	$189,76	-0.13%
2026-05-30	$0,00000006215	$0,00000006215	$0,00000006188	$0,00000006188	$256,02	-0.43%
2026-05-29	$0,00000006211	$0,00000006236	$0,00000006200	$0,00000006215	$226,76	+0.06%
2026-05-28	$0,00000006187	$0,00000006211	$0,00000006184	$0,00000006211	$125,99	+0.39%
2026-05-27	$0,00000006174	$0,00000006201	$0,00000006174	$0,00000006187	$9,07	+0.21%
2026-05-26	$0,00000006183	$0,00000006184	$0,00000006172	$0,00000006174	$3,77	-0.15%
2026-05-25	$0,00000006153	$0,00000006212	$0,00000006153	$0,00000006183	$662,10	+0.49%
2026-05-24	$0,00000006183	$0,00000006183	$0,00000006137	$0,00000006153	$39,52	-0.49%
2026-05-23	$0,00000006165	$0,00000006183	$0,00000006165	$0,00000006183	$1,13	+0.29%
2026-05-22	$0,00000006199	$0,00000006226	$0,00000006164	$0,00000006165	$1,97K	-0.55%
2026-05-21	$0,00000006216	$0,00000006228	$0,00000006199	$0,00000006199	$100,56	-0.27%
2026-05-20	$0,00000006181	$0,00000006231	$0,00000006181	$0,00000006216	$1,05K	+0.57%
2026-05-19	$0,00000006153	$0,00000006181	$0,00000006153	$0,00000006181	$468,41	+0.46%
2026-05-18	$0,00000006155	$0,00000006172	$0,00000006142	$0,00000006153	$262,79	-0.03%
2026-05-17	$0,00000006153	$0,00000006160	$0,00000006123	$0,00000006155	$380,58	+0.03%
2026-05-16	$0,00000006127	$0,00000006153	$0,00000006127	$0,00000006153	$120,04	+0.42%
2026-05-15	$0,00000006077	$0,00000006141	$0,00000006077	$0,00000006127	$6,96	+0.82%
2026-05-14	$0,00000006147	$0,00000006147	$0,00000006077	$0,00000006077	$3,51	-1.14%
2026-05-13	$0,00000006104	$0,00000006168	$0,00000006104	$0,00000006147	$544,34	+0.70%
2026-05-12	$0,00000006084	$0,00000006113	$0,00000006084	$0,00000006104	$43,61	+0.33%
2026-05-11	$0,00000006122	$0,00000006139	$0,00000006081	$0,00000006084	$124,69	-0.62%
2026-05-10	$0,00000006099	$0,00000006132	$0,00000006099	$0,00000006122	$2,26	+0.38%
2026-05-09	$0,00000006118	$0,00000006147	$0,00000006099	$0,00000006099	$842,04	-0.31%
2026-05-08	$0,00000006147	$0,00000006147	$0,00000006113	$0,00000006118	$242,74	-0.47%
2026-05-07	$0,00000006189	$0,00000006221	$0,00000006147	$0,00000006147	$6,35K	-0.68%
2026-05-06	$0,00000006178	$0,00000006225	$0,00000006178	$0,00000006189	$11,71K	+0.18%
2026-05-05	$0,00000006189	$0,00000006217	$0,00000006161	$0,00000006178	$11,09K	-0.18%
2026-05-04	$0,00000006181	$0,00000006218	$0,00000006142	$0,00000006189	$11,23K	+0.13%
2026-05-03	$0,00000006179	$0,00000006218	$0,00000006160	$0,00000006181	$9,04K	+0.03%
2026-05-02	$0,00000006147	$0,00000006213	$0,00000006140	$0,00000006179	$10,90K	+0.52%
2026-05-01	$0,00000006172	$0,00000006228	$0,00000006142	$0,00000006147	$10,14K	-0.41%
2026-04-30	$0,00000006152	$0,00000006207	$0,00000006152	$0,00000006172	$7,06K	+0.33%
2026-04-29	$0,00000006167	$0,00000006208	$0,00000006140	$0,00000006152	$9,98K	-0.24%
2026-04-28	$0,00000006145	$0,00000006201	$0,00000006140	$0,00000006167	$7,68K	+0.36%
2026-04-27	$0,00000006146	$0,00000006202	$0,00000006139	$0,00000006145	$11,96K	-0.02%
2026-04-26	$0,00000006164	$0,00000006202	$0,00000006146	$0,00000006146	$11,16K	-0.29%
2026-04-25	$0,00000006164	$0,00000006194	$0,00000006154	$0,00000006164	$9,52K	+0.00%
2026-04-24	$0,00000006164	$0,00000006192	$0,00000006163	$0,00000006164	$12,81K	+0.00%
2026-04-23	$0,00000006163	$0,00000006212	$0,00000006163	$0,00000006164	$12,16K	+0.02%
2026-04-22	$0,00000006124	$0,00000006177	$0,00000006085	$0,00000006163	$8,02K	+0.64%
2026-04-21	$0,00000006137	$0,00000006169	$0,00000006081	$0,00000006124	$8,12K	-0.21%
2026-04-20	$0,00000006082	$0,00000006178	$0,00000006080	$0,00000006137	$7,58K	+0.90%
2026-04-19	$0,00000006084	$0,00000006088	$0,00000006048	$0,00000006082	$7,87K	-0.03%
2026-04-18	$0,00000006069	$0,00000006088	$0,00000006050	$0,00000006084	$7,21K	+0.25%
2026-04-17	$0,00000006107	$0,00000006132	$0,00000006017	$0,00000006069	$11,47K	-0.62%
2026-04-16	$0,00000006151	$0,00000006179	$0,00000006095	$0,00000006107	$9,14K	-0.72%
2026-04-15	$0,00000006150	$0,00000006193	$0,00000006133	$0,00000006151	$7,22K	+0.02%
2026-04-14	$0,00000006135	$0,00000006204	$0,00000006107	$0,00000006150	$7,21K	+0.24%
2026-04-13	$0,00000006140	$0,00000006195	$0,00000006122	$0,00000006135	$7,28K	-0.08%
2026-04-12	$0,00000006194	$0,00000006194	$0,00000006115	$0,00000006140	$7,36K	-0.87%
2026-04-11	$0,00000006266	$0,00000006276	$0,00000006194	$0,00000006194	$7,48K	-1.15%
2026-04-10	$0,00000006257	$0,00000006298	$0,00000006237	$0,00000006266	$6,99K	+0.14%
2026-04-09	$0,00000006291	$0,00000006333	$0,00000006239	$0,00000006257	$7,97K	-0.54%
2026-04-08	$0,00000006256	$0,00000006317	$0,00000006243	$0,00000006291	$7,17K	+0.56%
2026-04-07	$0,00000006334	$0,00000006334	$0,00000006241	$0,00000006256	$8,90K	-1.23%
2026-04-06	$0,00000006377	$0,00000006450	$0,00000006296	$0,00000006334	$28,83K	-0.67%
2026-04-05	$0,00000006361	$0,00000006402	$0,00000006339	$0,00000006377	$11,87K	+0.25%
2026-04-04	$0,00000006367	$0,00000006376	$0,00000006347	$0,00000006361	$11,35K	-0.09%
2026-04-03	$0,00000006410	$0,00000006419	$0,00000006354	$0,00000006367	$8,10K	-0.67%
2026-04-02	$0,00000006414	$0,00000006444	$0,00000006385	$0,00000006410	$8,63K	-0.06%
2026-04-01	$0,00000006404	$0,00000006450	$0,00000006388	$0,00000006414	$8,08K	+0.16%
2026-03-31	$0,00000006425	$0,00000006448	$0,00000006378	$0,00000006404	$9,42K	-0.33%
2026-03-30	$0,00000006412	$0,00000006440	$0,00000006386	$0,00000006425	$15,05	+0.20%
2026-03-29	$0,00000006409	$0,00000006493	$0,00000006383	$0,00000006412	$1,94K	+0.05%
2026-03-28	$0,00000006427	$0,00000006482	$0,00000006374	$0,00000006409	$7,13K	-0.28%
2026-03-27	$0,00000006505	$0,00000006517	$0,00000006417	$0,00000006427	$10,76K	-1.20%
2026-03-26	$0,00000006518	$0,00000006553	$0,00000006455	$0,00000006505	$9,79K	-0.20%
2026-03-25	$0,00000006530	$0,00000006559	$0,00000006430	$0,00000006518	$9,03K	-0.18%
2026-03-24	$0,00000006451	$0,00000006559	$0,00000006418	$0,00000006530	$12,67K	+1.22%
2026-03-23	$0,00000006476	$0,00000006509	$0,00000006417	$0,00000006451	$13,33K	-0.39%
2026-03-22	$0,00000006457	$0,00000006515	$0,00000006422	$0,00000006476	$13,32K	+0.29%
2026-03-21	$0,00000006417	$0,00000006491	$0,00000006417	$0,00000006457	$15,10K	+0.62%
2026-03-20	$0,00000006422	$0,00000006479	$0,00000006411	$0,00000006417	$11,84K	-0.08%
2026-03-19	$0,00000006420	$0,00000006483	$0,00000006406	$0,00000006422	$8,50K	+0.03%
2026-03-18	$0,00000006448	$0,00000006491	$0,00000006406	$0,00000006420	$11,85K	-0.43%
2026-03-17	$0,00000006406	$0,00000006485	$0,00000006369	$0,00000006448	$11,17K	+0.66%
2026-03-16	$0,00000006449	$0,00000006460	$0,00000006371	$0,00000006406	$9,32K	-0.67%
2026-03-15	$0,00000004493	$0,00000008570	$0,00000003971	$0,00000006449	$15,29K	+43.53%
2026-03-14	$0,00000004109	$0,00000006100	$0,00000003096	$0,00000004493	$13,60K	+9.35%
2026-03-13	$0,00000004785	$0,00000005731	$0,00000003880	$0,00000004109	$14,19K	-14.13%
2026-03-12	$0,00000007113	$0,00000007113	$0,00000004133	$0,00000004785	$11,25K	-32.73%
2026-03-11	$0,00000007038	$0,00000007738	$0,00000006968	$0,00000007113	$9,68K	+1.07%
2026-03-10	$0,00000007207	$0,00000007692	$0,00000006909	$0,00000007038	$12,24K	-2.34%
2026-03-09	$0,00000007095	$0,00000007690	$0,00000006669	$0,00000007207	$13,78K	+1.58%
2026-03-08	$0,00000008224	$0,00000008325	$0,00000006490	$0,00000007095	$15,52K	-13.73%
2026-03-07	$0,00000008270	$0,00000008353	$0,00000008128	$0,00000008224	$17,09K	-0.56%
2026-03-06	$0,00000008324	$0,00000008334	$0,00000008204	$0,00000008270	$16,49K	-0.65%
2026-03-05	$0,00000008297	$0,00000008435	$0,00000008231	$0,00000008324	$16,14K	+0.33%
2026-03-04	$0,00000008261	$0,00000008391	$0,00000008247	$0,00000008297	$21,42K	+0.44%
2026-03-03	$0,00000008384	$0,00000008491	$0,00000008246	$0,00000008261	$18,48K	-1.47%
2026-03-02	$0,00000008367	$0,00000008460	$0,00000008360	$0,00000008384	$20,87K	+0.20%
2026-03-01	$0,00000008352	$0,00000008518	$0,00000008312	$0,00000008367	$23,00K	+0.18%
2026-02-28	$0,00000008383	$0,00000008490	$0,00000008331	$0,00000008352	$17,63K	-0.37%
2026-02-27	$0,00000008351	$0,00000008488	$0,00000008295	$0,00000008383	$23,80K	+0.38%
2026-02-26	$0,00000008286	$0,00000008404	$0,00000008245	$0,00000008351	$27,42K	+0.78%
2026-02-25	$0,00000008268	$0,00000008357	$0,00000008173	$0,00000008286	$30,90K	+0.22%
2026-02-24	$0,00000008265	$0,00000008374	$0,00000008169	$0,00000008268	$38,49K	+0.04%
2026-02-23	$0,00000008222	$0,00000008373	$0,00000008195	$0,00000008265	$26,91K	+0.52%
2026-02-22	$0,00000008255	$0,00000008362	$0,00000008196	$0,00000008222	$25,51K	-0.40%
2026-02-21	$0,00000008242	$0,00000008347	$0,00000008195	$0,00000008255	$19,86K	+0.16%
2026-02-20	$0,00000008234	$0,00000008350	$0,00000008195	$0,00000008242	$17,08K	+0.10%
2026-02-19	$0,00000008236	$0,00000008317	$0,00000008207	$0,00000008234	$16,54K	-0.02%
2026-02-18	$0,00000008286	$0,00000008372	$0,00000008206	$0,00000008236	$19,66K	-0.60%
2026-02-17	$0,00000008292	$0,00000008375	$0,00000008214	$0,00000008286	$16,16K	-0.07%
2026-02-16	$0,00000008301	$0,00000008373	$0,00000008216	$0,00000008292	$16,13K	-0.11%
2026-02-15	$0,00000008299	$0,00000008430	$0,00000008213	$0,00000008301	$21,68K	+0.02%
2026-02-14	$0,00000008303	$0,00000008432	$0,00000008234	$0,00000008299	$28,84K	-0.05%
2026-02-13	$0,00000008326	$0,00000008425	$0,00000008230	$0,00000008303	$57,79K	-0.28%
2026-02-12	$0,00000008358	$0,00000008465	$0,00000008292	$0,00000008326	$25,99K	-0.38%
2026-02-11	$0,00000008365	$0,00000008448	$0,00000008264	$0,00000008358	$21,05K	-0.08%
2026-02-10	$0,00000008380	$0,00000008491	$0,00000008285	$0,00000008365	$32,88K	-0.18%
2026-02-09	$0,00000008369	$0,00000008486	$0,00000008295	$0,00000008380	$29,75K	+0.13%
2026-02-08	$0,00000008372	$0,00000008478	$0,00000008290	$0,00000008369	$44,49K	-0.04%
2026-02-07	$0,00000008352	$0,00000008467	$0,00000008284	$0,00000008372	$57,32K	+0.24%
2026-02-06	$0,00000008344	$0,00000008454	$0,00000008264	$0,00000008352	$54,55K	+0.10%
2026-02-05	$0,00000008335	$0,00000008449	$0,00000008270	$0,00000008344	$60,19K	+0.11%
2026-02-04	$0,00000008338	$0,00000008443	$0,00000008231	$0,00000008335	$38,25K	-0.04%
2026-02-03	$0,00000008357	$0,00000008459	$0,00000008276	$0,00000008338	$42,63K	-0.23%
2026-02-02	$0,00000008357	$0,00000008444	$0,00000008266	$0,00000008357	$55,86K	+0.00%
2026-02-01	$0,00000008370	$0,00000008459	$0,00000008280	$0,00000008357	$56,88K	-0.16%
2026-01-31	$0,00000008360	$0,00000008460	$0,00000008281	$0,00000008370	$46,48K	+0.12%
2026-01-30	$0,00000008345	$0,00000008457	$0,00000008256	$0,00000008360	$58,79K	+0.18%
2026-01-29	$0,00000008350	$0,00000008454	$0,00000008251	$0,00000008345	$54,74K	-0.06%
2026-01-28	$0,00000008340	$0,00000008447	$0,00000008250	$0,00000008350	$55,33K	+0.12%
2026-01-27	$0,00000008339	$0,00000008444	$0,00000008258	$0,00000008340	$51,85K	+0.01%
2026-01-26	$0,00000008351	$0,00000008456	$0,00000008263	$0,00000008339	$35,34K	-0.14%
2026-01-25	$0,00000008357	$0,00000008460	$0,00000008253	$0,00000008351	$54,49K	-0.07%
2026-01-24	$0,00000008359	$0,00000008464	$0,00000008267	$0,00000008357	$59,69K	-0.02%
2026-01-23	$0,00000008354	$0,00000008453	$0,00000008295	$0,00000008359	$41,55K	+0.06%
2026-01-22	$0,00000008340	$0,00000008447	$0,00000008254	$0,00000008354	$56,69K	+0.17%
2026-01-21	$0,00000008350	$0,00000008456	$0,00000008251	$0,00000008340	$39,44K	-0.12%
2026-01-20	$0,00000008335	$0,00000008448	$0,00000008246	$0,00000008350	$36,56K	+0.18%
2026-01-19	$0,00000008350	$0,00000008439	$0,00000008237	$0,00000008335	$50,90K	-0.18%
2026-01-18	$0,00000008336	$0,00000008431	$0,00000008244	$0,00000008350	$60,96K	+0.17%
2026-01-17	$0,00000008321	$0,00000008417	$0,00000008228	$0,00000008336	$40,65K	+0.18%
2026-01-16	$0,00000008336	$0,00000008422	$0,00000008251	$0,00000008321	$49,71K	-0.18%
2026-01-15	$0,00000008340	$0,00000008434	$0,00000008255	$0,00000008336	$40,80K	-0.05%
2026-01-14	$0,00000008345	$0,00000008430	$0,00000008262	$0,00000008340	$26,09K	-0.06%
2026-01-13	$0,00000009150	$0,00000009294	$0,00000008215	$0,00000008345	$18,96K	-8.80%
2026-01-12	$0,00000009080	$0,00000009192	$0,00000008069	$0,00000009150	$7,93K	+0.77%
2026-01-11	$0,00000009140	$0,00000009183	$0,00000008260	$0,00000009080	$9,25K	-0.66%
2026-01-10	$0,00000008780	$0,00000009167	$0,00000007866	$0,00000009140	$9,62K	+4.10%
2026-01-09	$0,00000008960	$0,00000008962	$0,00000008746	$0,00000008780	$9,16K	-2.01%
2026-01-08	$0,00000009030	$0,00000009160	$0,00000008893	$0,00000008960	$9,67K	-0.78%
2026-01-07	$0,00000009070	$0,00000009100	$0,00000008968	$0,00000009030	$9,93K	-0.44%
2026-01-06	$0,00000009077	$0,00000009167	$0,00000008963	$0,00000009070	$11,85K	-0.08%
2026-01-05	$0,00000009025	$0,00000009166	$0,00000008979	$0,00000009077	$27,94K	+0.58%
2026-01-04	$0,00000008860	$0,00000009117	$0,00000008809	$0,00000009025	$32,46K	+1.86%
2026-01-03	$0,00000008716	$0,00000008941	$0,00000008662	$0,00000008860	$31,66K	+1.65%
2026-01-02	$0,00000008561	$0,00000008735	$0,00000008511	$0,00000008716	$24,72K	+1.81%
2026-01-01	$0,00000008400	$0,00000008563	$0,00000008336	$0,00000008561	$26,49K	+1.92%
2025-12-31	$0,00000009400	$0,0000001051	$0,00000007850	$0,00000008400	$21,52K	-10.64%
2025-12-30	$0,00000009830	$0,0000001279	$0,00000008480	$0,00000009400	$7,03K	-4.37%
2025-12-29	$0,0000001274	$0,0000001301	$0,00000009810	$0,00000009830	$8,57K	-22.84%
2025-12-28	$0,0000001217	$0,0000001325	$0,00000008910	$0,0000001274	$11,92K	+4.68%
2025-12-27	$0,0000001277	$0,0000001361	$0,0000001148	$0,0000001217	$8,56K	-4.70%
2025-12-26	$0,0000001346	$0,0000001377	$0,0000001268	$0,0000001277	$11,12K	-5.13%
2025-12-25	$0,0000001342	$0,0000001385	$0,0000001342	$0,0000001346	$11,15K	+0.30%
2025-12-24	$0,0000001378	$0,0000001382	$0,0000001342	$0,0000001342	$13,46K	-2.61%
2025-12-23	$0,0000001379	$0,0000001410	$0,0000001253	$0,0000001378	$16,74K	-0.07%
2025-12-22	$0,0000001379	$0,0000001406	$0,0000001363	$0,0000001379	$16,33K	+0.00%
2025-12-21	$0,0000001381	$0,0000001404	$0,0000001354	$0,0000001379	$36,57K	-0.14%
2025-12-20	$0,0000001378	$0,0000001409	$0,0000001368	$0,0000001381	$53,86K	+0.22%
2025-12-19	$0,0000001383	$0,0000001415	$0,0000001362	$0,0000001378	$52,19K	-0.36%
2025-12-18	$0,0000001408	$0,0000001430	$0,0000001377	$0,0000001383	$32,82K	-1.78%
2025-12-17	$0,0000001408	$0,0000001431	$0,0000001394	$0,0000001408	$46,76K	+0.00%
2025-12-16	$0,0000001427	$0,0000001445	$0,0000001405	$0,0000001408	$50,10K	-1.33%
2025-12-15	$0,0000001408	$0,0000001449	$0,0000001398	$0,0000001427	$34,45K	+1.35%
2025-12-14	$0,0000001404	$0,0000001423	$0,0000001381	$0,0000001408	$40,84K	+0.28%
2025-12-13	$0,0000001410	$0,0000001428	$0,0000001388	$0,0000001404	$48,03K	-0.43%
2025-12-12	$0,0000001428	$0,0000001449	$0,0000001401	$0,0000001410	$57,10K	-1.26%
2025-12-11	$0,0000001415	$0,0000001449	$0,0000001407	$0,0000001428	$52,14K	+0.92%
2025-12-10	$0,0000001422	$0,0000001451	$0,0000001406	$0,0000001415	$51,12K	-0.49%
2025-12-09	$0,0000001420	$0,0000001450	$0,0000001403	$0,0000001422	$30,37K	+0.14%
2025-12-08	$0,0000001423	$0,0000001447	$0,0000001402	$0,0000001420	$28,17K	-0.21%
2025-12-07	$0,0000001422	$0,0000001445	$0,0000001406	$0,0000001423	$25,45K	+0.07%
2025-12-06	$0,0000001410	$0,0000001447	$0,0000001403	$0,0000001422	$31,07K	+0.85%
2025-12-05	$0,0000001408	$0,0000001442	$0,0000001390	$0,0000001410	$42,29K	+0.14%
2025-12-04	$0,0000001413	$0,0000001438	$0,0000001354	$0,0000001408	$29,04K	-0.35%
2025-12-03	$0,0000001413	$0,0000001426	$0,0000001384	$0,0000001413	$55,79K	+0.00%
2025-12-02	$0,0000001397	$0,0000001440	$0,0000001385	$0,0000001413	$49,35K	+1.15%
2025-12-01	$0,0000001404	$0,0000001426	$0,0000001383	$0,0000001397	$50,33K	-0.50%
2025-11-30	$0,0000001425	$0,0000001439	$0,0000001390	$0,0000001404	$44,41K	-1.47%
2025-11-29	$0,0000001426	$0,0000001449	$0,0000001408	$0,0000001425	$38,65K	-0.07%
2025-11-28	$0,0000001418	$0,0000001448	$0,0000001399	$0,0000001426	$42,46K	+0.56%
2025-11-27	$0,0000001430	$0,0000001445	$0,0000001405	$0,0000001418	$40,24K	-0.84%
2025-11-26	$0,0000001428	$0,0000001449	$0,0000001382	$0,0000001430	$51,95K	+0.14%
2025-11-25	$0,0000001431	$0,0000001448	$0,0000001418	$0,0000001428	$52,55K	-0.21%
2025-11-24	$0,0000001428	$0,0000001449	$0,0000001419	$0,0000001431	$49,17K	+0.21%
2025-11-23	$0,0000001421	$0,0000001440	$0,0000001412	$0,0000001428	$41,23K	+0.49%
2025-11-22	$0,0000001424	$0,0000001436	$0,0000001397	$0,0000001421	$44,01K	-0.21%
2025-11-21	$0,0000001421	$0,0000001440	$0,0000001408	$0,0000001424	$46,74K	+0.21%
2025-11-20	$0,0000001413	$0,0000001430	$0,0000001383	$0,0000001421	$48,93K	+0.57%
2025-11-19	$0,0000001413	$0,0000001426	$0,0000001395	$0,0000001413	$48,25K	+0.00%
2025-11-18	$0,0000001422	$0,0000001436	$0,0000001396	$0,0000001413	$33,39K	-0.63%
2025-11-17	$0,0000001407	$0,0000001442	$0,0000001393	$0,0000001422	$33,65K	+1.07%
2025-11-16	$0,0000001396	$0,0000001432	$0,0000001383	$0,0000001407	$36,50K	+0.79%
2025-11-15	$0,0000001394	$0,0000001443	$0,0000001306	$0,0000001396	$59,95K	+0.14%
2025-11-14	$0,0000001406	$0,0000001435	$0,0000001382	$0,0000001394	$43,49K	-0.85%
2025-11-13	$0,0000001414	$0,0000001441	$0,0000001390	$0,0000001406	$47,27K	-0.57%
2025-11-12	$0,0000001405	$0,0000001439	$0,0000001398	$0,0000001414	$47,74K	+0.64%
2025-11-11	$0,0000001408	$0,0000001436	$0,0000001396	$0,0000001405	$47,57K	-0.21%
2025-11-10	$0,0000001412	$0,0000001436	$0,0000001393	$0,0000001408	$38,28K	-0.28%
2025-11-09	$0,0000001391	$0,0000001433	$0,0000001381	$0,0000001412	$37,06K	+1.51%
2025-11-08	$0,0000001403	$0,0000001427	$0,0000001381	$0,0000001391	$42,47K	-0.86%

Prishistorik för KITE AI (KITEAI)

Månadsavkastning KITEAI

Inställningar

Mynt

Marknad

Derivat

DeFi & DEX

Börser

Verktyg

Nyheter