Market Cap $3.17T
0.09%
Volume 24h $147.07B
-38.29%
BTC % 55.11%
0.23%
ETH % 11.2%
-0.44%
Coins
33.858
+5
Exchanges
885
Last update
5 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 |
|---|---|---|---|---|---|---|
| Dec-23 2025 | $0.22966 | $0.223161 | $0.232266 | $0.229425 | $3,849,705 | $106,103,132 |
| Dec-22 2025 | $0.233637 | $0.231029 | $0.243113 | $0.239807 | $3,744,483 | $107,940,378 |
| Dec-21 2025 | $0.239168 | $0.234862 | $0.243356 | $0.243356 | $3,520,817 | $110,496,017 |
| Dec-20 2025 | $0.244354 | $0.244354 | $0.257522 | $0.257522 | $3,291,885 | $109,983,888 |
| Dec-19 2025 | $0.257797 | $0.240042 | $0.259395 | $0.242793 | $4,298,346 | $116,034,833 |
| Dec-18 2025 | $0.242736 | $0.237733 | $0.26139 | $0.238656 | $5,113,448 | $109,255,877 |
| Dec-17 2025 | $0.241039 | $0.235614 | $0.261781 | $0.261781 | $5,063,087 | $108,491,978 |
| Dec-16 2025 | $0.259134 | $0.247798 | $0.259638 | $0.252754 | $4,762,113 | $116,636,612 |
| Dec-15 2025 | $0.253031 | $0.243527 | $0.278599 | $0.269589 | $6,596,601 | $113,889,543 |
| Dec-14 2025 | $0.274831 | $0.274831 | $0.305917 | $0.301036 | $5,059,653 | $123,217,102 |
| Dec-13 2025 | $0.300294 | $0.297514 | $0.310052 | $0.303576 | $5,277,675 | $134,633,027 |
| Dec-12 2025 | $0.308748 | $0.290787 | $0.332314 | $0.307394 | $11,898,576 | $138,423,245 |
| Dec-11 2025 | $0.299587 | $0.238696 | $0.299587 | $0.247892 | $8,556,141 | $134,316,158 |
| Dec-10 2025 | $0.249688 | $0.249688 | $0.258793 | $0.258793 | $4,637,187 | $111,944,604 |
| Dec-09 2025 | $0.260351 | $0.235627 | $0.262934 | $0.236189 | $6,149,291 | $116,725,349 |