Market Cap $3.50T
-6.91%
Volume 24h $477.03B
25.42%
BTC % 55.34%
0.39%
ETH % 10.93%
-4.48%
Coins
33.661
+5
Exchanges
885
Last update
50 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.346425 | $0.339596 | $0.401191 | $0.37412 | $6,142,738 | $151,428,331 |
| Nov-12 2025 | $0.368041 | $0.363856 | $0.391649 | $0.363856 | $5,464,125 | $160,876,767 |
| Nov-11 2025 | $0.362112 | $0.353651 | $0.411829 | $0.410841 | $6,418,541 | $158,284,992 |
| Nov-10 2025 | $0.411455 | $0.394014 | $0.430189 | $0.394014 | $6,952,667 | $179,853,957 |
| Nov-09 2025 | $0.394108 | $0.348052 | $0.398275 | $0.365056 | $6,484,987 | $172,271,162 |
| Nov-08 2025 | $0.368242 | $0.351309 | $0.423455 | $0.393892 | $8,202,360 | $160,964,659 |
| Nov-07 2025 | $0.38853 | $0.360783 | $0.402802 | $0.368798 | $11,396,857 | $169,832,877 |
| Nov-06 2025 | $0.371186 | $0.330005 | $0.390348 | $0.380012 | $9,245,858 | $162,251,775 |
| Nov-05 2025 | $0.379609 | $0.29538 | $0.379609 | $0.303556 | $9,710,243 | $165,933,230 |
| Nov-04 2025 | $0.295292 | $0.290814 | $0.354136 | $0.35182 | $12,064,061 | $129,076,977 |
| Nov-03 2025 | $0.352727 | $0.352727 | $0.424537 | $0.424537 | $8,008,770 | $154,182,950 |
| Nov-02 2025 | $0.412906 | $0.38304 | $0.415347 | $0.38304 | $6,575,702 | $180,488,157 |
| Nov-01 2025 | $0.383231 | $0.379457 | $0.396519 | $0.396267 | $4,835,597 | $166,569,436 |
| Oct-31 2025 | $0.400513 | $0.399563 | $0.412478 | $0.410402 | $6,286,421 | $174,081,018 |
| Oct-30 2025 | $0.408068 | $0.387493 | $0.443691 | $0.433799 | $10,126,959 | $177,364,982 |