Market Cap $3.39T
0.64%
Volume 24h $295.97B
-16.36%
BTC % 54.71%
-0.73%
ETH % 11.36%
3.6%
Coins
33.759
+5
Exchanges
885
Last update
2 Minutes ago
Keeta (KTA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.285707 | $0.273803 | $0.285707 | $0.273803 | $4,026,958 | $126,590,182 |
| Dec-02 2025 | $0.278578 | $0.24902 | $0.278578 | $0.249625 | $4,520,207 | $123,431,394 |
| Dec-01 2025 | $0.252838 | $0.23449 | $0.300775 | $0.300775 | $7,574,887 | $112,026,674 |
| Nov-30 2025 | $0.310719 | $0.310458 | $0.329609 | $0.31971 | $2,821,400 | $137,671,962 |
| Nov-29 2025 | $0.319302 | $0.319302 | $0.330781 | $0.330781 | $2,697,133 | $141,475,199 |
| Nov-28 2025 | $0.33265 | $0.306295 | $0.341925 | $0.312387 | $4,324,981 | $147,389,386 |
| Nov-27 2025 | $0.312378 | $0.285501 | $0.340263 | $0.295259 | $8,122,514 | $138,407,266 |
| Nov-26 2025 | $0.293932 | $0.266746 | $0.293932 | $0.285092 | $5,892,564 | $130,234,253 |
| Nov-25 2025 | $0.282558 | $0.254339 | $0.282558 | $0.265308 | $4,600,991 | $125,194,672 |
| Nov-24 2025 | $0.265187 | $0.242519 | $0.267306 | $0.251661 | $4,775,891 | $117,498,044 |
| Nov-23 2025 | $0.254942 | $0.254942 | $0.268015 | $0.262792 | $3,613,126 | $112,958,694 |
| Nov-22 2025 | $0.259225 | $0.254619 | $0.310571 | $0.260745 | $7,759,173 | $114,856,350 |
| Nov-21 2025 | $0.256109 | $0.180946 | $0.262763 | $0.23532 | $11,251,545 | $113,149,304 |
| Nov-20 2025 | $0.243003 | $0.238503 | $0.276215 | $0.276215 | $8,168,472 | $107,359,238 |
| Nov-19 2025 | $0.27454 | $0.262228 | $0.302334 | $0.302334 | $6,255,869 | $121,292,478 |