Market Cap $4.50T 1.33%
Volume 24h $437.67B 7.53%
BTC % 54.25% 0.18%
ETH % 12.13% -0.49%
Coins 33.319 +11
Exchanges 885
Last update 2 Minutes ago
Keeta KTA

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
Oct-02 2025 $0.607783 $0.579502 $0.642955 $0.633492 $11,057,202 $260,007,793
Oct-01 2025 $0.635573 $0.581147 $0.663387 $0.582882 $10,699,113 $271,896,293
Sep-30 2025 $0.581669 $0.581669 $0.682712 $0.682712 $10,265,958 $248,537,675
Sep-29 2025 $0.682735 $0.657577 $0.715073 $0.715073 $11,832,331 $291,066,073
Sep-28 2025 $0.643322 $0.555872 $0.643322 $0.632122 $17,221,118 $274,263,133
Sep-27 2025 $0.633432 $0.630742 $0.704599 $0.704599 $9,608,184 $270,047,022
Sep-26 2025 $0.712126 $0.580387 $0.724773 $0.593736 $18,876,929 $303,595,911
Sep-25 2025 $0.583312 $0.57443 $0.757834 $0.737862 $35,293,867 $247,832,778
Sep-24 2025 $0.726778 $0.71017 $0.926319 $0.910129 $38,128,675 $308,787,532
Sep-23 2025 $0.925023 $0.881477 $1.0682 $1.0682 $24,692,018 $393,016,092
Sep-22 2025 $1.0921 $1.0306 $1.2116 $1.1849 $24,527,566 $464,025,132
Sep-21 2025 $1.2005 $1.0307 $1.2615 $1.0885 $22,044,353 $510,078,904
Sep-20 2025 $1.0936 $0.812351 $1.0936 $0.853506 $25,632,526 $462,477,122
Sep-19 2025 $0.851342 $0.828354 $0.884004 $0.828354 $11,158,655 $359,995,945
Sep-18 2025 $0.826334 $0.814592 $0.872875 $0.872875 $16,325,657 $349,421,137

Historical and market price analysis of Keeta (KTA), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 198 days, from day 03-19-2025.