Cap Mercado $3.15T
1.44%
Volumen 24h $163.80B
20.84%
BTC % 60.89%
0.62%
ETH % 7%
-0.57%
Monedas
31.769
+13
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de Keeta (KTA), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-06 2025 | $0.135575 | $0.110593 | $0.135575 | $0.114905 | $1,890,563 | - |
| May-05 2025 | $0.114724 | $0.10823 | $0.118901 | $0.113806 | $1,448,323 | - |
| May-04 2025 | $0.114972 | $0.112557 | $0.117105 | $0.115455 | $553,682 | - |
| May-03 2025 | $0.111578 | $0.110565 | $0.126793 | $0.114513 | $1,659,173 | - |
| May-02 2025 | $0.112445 | $0.108141 | $0.124873 | $0.123371 | $1,516,351 | - |
| May-01 2025 | $0.120067 | $0.116728 | $0.134756 | $0.129982 | $1,821,624 | - |
| Apr-30 2025 | $0.126599 | $0.125827 | $0.138847 | $0.133233 | $1,337,853 | - |
| Apr-29 2025 | $0.133328 | $0.133328 | $0.156532 | $0.154938 | $1,294,921 | - |
| Apr-28 2025 | $0.157494 | $0.135869 | $0.157494 | $0.141851 | $1,460,592 | - |
| Apr-27 2025 | $0.143472 | $0.141346 | $0.146712 | $0.144561 | $846,387 | - |
| Apr-26 2025 | $0.144232 | $0.14004 | $0.151139 | $0.149792 | $1,269,428 | - |
| Apr-25 2025 | $0.147234 | $0.145818 | $0.164174 | $0.160786 | $2,235,025 | - |
| Apr-24 2025 | $0.159864 | $0.146409 | $0.165588 | $0.158316 | $2,074,465 | - |
| Apr-23 2025 | $0.160706 | $0.153309 | $0.181614 | $0.181614 | $4,779,974 | - |
| Apr-22 2025 | $0.182433 | $0.126803 | $0.182433 | $0.126803 | $4,216,489 | - |