Market Cap $2.60T
-1.09%
Volume 24h $216.08B
4.67%
BTC % 54.13%
-0.24%
ETH % 9.97%
-0.2%
Coins
34.358
+8
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Mar-18 2026 | $0.170614 | $0.167384 | $0.204428 | $0.203619 | $6,531,450 | $86,330,719 |
| Mar-17 2026 | $0.203617 | $0.199406 | $0.218625 | $0.21746 | $3,990,424 | $103,030,081 |
| Mar-16 2026 | $0.215802 | $0.211337 | $0.220608 | $0.214558 | $4,147,165 | $109,196,081 |
| Mar-15 2026 | $0.215725 | $0.208891 | $0.215725 | $0.210897 | $3,034,593 | $109,156,946 |
| Mar-14 2026 | $0.210898 | $0.208195 | $0.213287 | $0.213028 | $2,881,915 | $106,714,297 |
| Mar-13 2026 | $0.212408 | $0.211186 | $0.219902 | $0.214061 | $3,315,266 | $107,478,455 |
| Mar-12 2026 | $0.216291 | $0.210739 | $0.217616 | $0.216622 | $3,392,424 | $108,900,046 |
| Mar-11 2026 | $0.218382 | $0.203754 | $0.221945 | $0.211763 | $4,005,256 | $109,952,897 |
| Mar-10 2026 | $0.211107 | $0.211107 | $0.229238 | $0.219928 | $4,152,198 | $106,290,367 |
| Mar-09 2026 | $0.219117 | $0.219117 | $0.22992 | $0.228205 | $3,760,938 | $110,323,010 |
| Mar-08 2026 | $0.229229 | $0.228398 | $0.234638 | $0.234638 | $2,853,899 | $115,414,190 |
| Mar-07 2026 | $0.234681 | $0.23352 | $0.23731 | $0.23731 | $2,788,012 | $116,134,294 |
| Mar-06 2026 | $0.238332 | $0.232072 | $0.246707 | $0.245312 | $3,576,210 | $117,941,148 |
| Mar-05 2026 | $0.246488 | $0.246488 | $0.254716 | $0.253432 | $3,294,055 | $121,976,922 |
| Mar-04 2026 | $0.257252 | $0.245173 | $0.262318 | $0.247834 | $3,745,429 | $127,303,620 |