Market Cap $3.22T
-4.94%
Volume 24h $297.00B
46.96%
BTC % 61.2%
0.75%
ETH % 8.16%
-5.27%
Coins
32.211
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.511694 | $0.508276 | $0.689949 | $0.629791 | $25,269,930 | $205,749,450 |
| Jun-20 2025 | $0.631264 | $0.59213 | $0.802766 | $0.730583 | $41,146,246 | $253,827,888 |
| Jun-19 2025 | $0.74128 | $0.708396 | $0.755128 | $0.755128 | $14,797,291 | $298,064,573 |
| Jun-18 2025 | $0.764441 | $0.719784 | $0.837003 | $0.795856 | $22,264,683 | $307,377,408 |
| Jun-17 2025 | $0.792232 | $0.751159 | $0.932119 | $0.861931 | $35,290,677 | $318,552,134 |
| Jun-16 2025 | $0.945594 | $0.915203 | $1.0895 | $0.919187 | $30,015,057 | $380,217,774 |
| Jun-15 2025 | $0.863194 | $0.758472 | $0.9079 | $0.838087 | $29,320,350 | $347,085,458 |
| Jun-14 2025 | $0.866225 | $0.858987 | $1.0926 | $1.0426 | $24,405,476 | $348,304,224 |
| Jun-13 2025 | $1.0178 | $0.925465 | $1.1122 | $1.1122 | $34,075,283 | $409,289,523 |
| Jun-12 2025 | $1.1778 | $1.0058 | $1.3106 | $1.2478 | $39,621,261 | $473,587,912 |
| Jun-11 2025 | $1.2199 | $1.2199 | $1.4251 | $1.3274 | $21,891,008 | $490,522,570 |
| Jun-10 2025 | $1.2980 | $1.0701 | $1.3590 | $1.3101 | $49,704,881 | $521,952,016 |
| Jun-09 2025 | $1.2499 | $1.2499 | $1.6688 | $1.5045 | $77,060,818 | $502,604,913 |
| Jun-08 2025 | $1.5218 | $1.2905 | $1.6415 | $1.3085 | $34,584,704 | $611,938,442 |
| Jun-07 2025 | $1.0752 | $1.0403 | $1.0752 | $1.0584 | $12,995,268 | $432,350,481 |