Market Cap $3.15T
1.23%
Volume 24h $152.92B
18.79%
BTC % 60.01%
-0.08%
ETH % 6.93%
-1.01%
Coins
31.703
+5
Exchanges
885
Last update
29 Seconds 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 |
|---|---|---|---|---|---|---|
| Apr-27 2025 | $0.143472 | $0.141346 | $0.146712 | $0.144561 | $846,387 | - |
| Apr-26 2025 | $0.144232 | $0.14004 | $0.151139 | $0.149792 | $1,269,428 | - |
| Apr-25 2025 | $0.147234 | $0.145818 | $0.164174 | $0.160786 | $2,235,025 | - |
| Apr-24 2025 | $0.159864 | $0.146409 | $0.165588 | $0.158316 | $2,074,465 | - |
| Apr-23 2025 | $0.160706 | $0.153309 | $0.181614 | $0.181614 | $4,779,974 | - |
| Apr-22 2025 | $0.182433 | $0.126803 | $0.182433 | $0.126803 | $4,216,489 | - |
| Apr-21 2025 | $0.126972 | $0.12391 | $0.14811 | $0.138325 | $1,997,454 | - |
| Apr-20 2025 | $0.131214 | $0.128333 | $0.138007 | $0.137866 | $435,814 | - |
| Apr-19 2025 | $0.137673 | $0.120159 | $0.141867 | $0.122515 | $1,387,586 | - |
| Apr-18 2025 | $0.122377 | $0.117544 | $0.124472 | $0.1212 | $1,478,368 | - |
| Apr-17 2025 | $0.118978 | $0.118978 | $0.129204 | $0.125784 | $1,970,696 | - |
| Apr-16 2025 | $0.127819 | $0.119304 | $0.148104 | $0.134791 | $4,418,792 | - |
| Apr-15 2025 | $0.133402 | $0.133402 | $0.149069 | $0.142733 | $1,686,177 | - |
| Apr-14 2025 | $0.134955 | $0.132878 | $0.153966 | $0.141606 | $2,120,243 | - |
| Apr-13 2025 | $0.136909 | $0.135961 | $0.167435 | $0.167435 | $2,804,627 | - |