Market Cap $4.01T
1.05%
Volume 24h $282.44B
-10.01%
BTC % 55.2%
-0.36%
ETH % 11.82%
0.93%
Coins
33.517
+9
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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.56887 | $0.50975 | $0.613088 | $0.526348 | $23,783,669 | $245,242,598 |
| Oct-22 2025 | $0.492485 | $0.460291 | $0.568452 | $0.50874 | $19,255,626 | $212,312,652 |
| Oct-21 2025 | $0.512696 | $0.405579 | $0.554559 | $0.436145 | $15,985,991 | $221,025,740 |
| Oct-20 2025 | $0.418496 | $0.402402 | $0.461538 | $0.410582 | $8,906,356 | $180,415,481 |
| Oct-19 2025 | $0.428967 | $0.377884 | $0.490305 | $0.383225 | $13,617,829 | $184,929,603 |
| Oct-18 2025 | $0.364859 | $0.277345 | $0.364859 | $0.277345 | $8,793,293 | $157,292,617 |
| Oct-17 2025 | $0.281998 | $0.279431 | $0.340156 | $0.336669 | $10,172,167 | $121,570,997 |
| Oct-16 2025 | $0.323979 | $0.316999 | $0.35538 | $0.331856 | $7,435,791 | $139,669,014 |
| Oct-15 2025 | $0.324964 | $0.31811 | $0.397571 | $0.390638 | $8,110,407 | $140,093,702 |
| Oct-14 2025 | $0.385888 | $0.371937 | $0.420602 | $0.420602 | $7,038,805 | $166,358,403 |
| Oct-13 2025 | $0.421744 | $0.402038 | $0.442977 | $0.436934 | $6,436,294 | $181,815,741 |
| Oct-12 2025 | $0.435133 | $0.368196 | $0.450292 | $0.38054 | $9,637,596 | $187,587,779 |
| Oct-11 2025 | $0.379429 | $0.37561 | $0.418837 | $0.416438 | $9,507,887 | $162,318,733 |
| Oct-10 2025 | $0.406656 | $0.397901 | $0.495475 | $0.490371 | $10,782,859 | $173,966,231 |
| Oct-09 2025 | $0.491361 | $0.454112 | $0.524765 | $0.524765 | $11,458,129 | $210,202,892 |