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

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

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 219 days, from day 03-20-2025.