Market Cap $2.73T
-1.3%
Volume 24h $285.61B
17.78%
BTC % 55.77%
0.16%
ETH % 9.99%
-1.4%
Coins
34.542
+4
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $0.161095 | $0.159141 | $0.16578 | $0.163072 | $1,579,495 | $85,078,706 |
| Apr-28 2026 | $0.16329 | $0.158128 | $0.163973 | $0.162022 | $1,587,949 | $86,238,137 |
| Apr-27 2026 | $0.160559 | $0.160273 | $0.171322 | $0.170229 | $1,643,485 | $84,795,712 |
| Apr-26 2026 | $0.170423 | $0.160825 | $0.170441 | $0.160825 | $1,634,630 | $90,005,258 |
| Apr-25 2026 | $0.160123 | $0.157959 | $0.165299 | $0.163999 | $1,606,783 | $84,565,636 |
| Apr-24 2026 | $0.163335 | $0.153189 | $0.165237 | $0.157773 | $1,943,847 | $86,261,760 |
| Apr-23 2026 | $0.157621 | $0.157083 | $0.166467 | $0.166467 | $1,509,939 | $82,656,120 |
| Apr-22 2026 | $0.168293 | $0.152708 | $0.172886 | $0.154866 | $2,199,172 | $88,252,418 |
| Apr-21 2026 | $0.154285 | $0.150449 | $0.155535 | $0.155535 | $1,876,018 | $80,906,827 |
| Apr-20 2026 | $0.15536 | $0.148498 | $0.160757 | $0.159308 | $2,709,801 | $81,470,111 |
| Apr-19 2026 | $0.160922 | $0.160922 | $0.172333 | $0.172333 | $1,990,790 | $84,386,799 |
| Apr-18 2026 | $0.173277 | $0.172874 | $0.181271 | $0.180934 | $1,553,942 | $90,866,122 |
| Apr-17 2026 | $0.182501 | $0.175596 | $0.18729 | $0.177716 | $2,064,741 | $95,702,751 |
| Apr-16 2026 | $0.177609 | $0.177398 | $0.182392 | $0.180528 | $1,886,985 | $92,475,410 |
| Apr-15 2026 | $0.180662 | $0.174945 | $0.180788 | $0.17553 | $1,750,340 | $94,064,990 |