Cap Mercado $3.94T
-0.78%
Volumen 24h $405.90B
-45.39%
BTC % 59.28%
-1.28%
ETH % 9.54%
3.98%
Monedas
32.437
+19
Exchanges
885
Ultima actualización
10 Segundos 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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.821424 | $0.801992 | $0.93917 | $0.859936 | $15,934,910 | $332,668,962 |
| Jul-13 2025 | $0.84661 | $0.818359 | $0.892614 | $0.818359 | $10,062,505 | $341,899,425 |
| Jul-12 2025 | $0.811954 | $0.792761 | $0.87969 | $0.867725 | $11,613,506 | $327,903,789 |
| Jul-11 2025 | $0.877758 | $0.827852 | $0.932114 | $0.833842 | $24,232,121 | $354,478,288 |
| Jul-10 2025 | $0.829291 | $0.765245 | $0.829291 | $0.783128 | $13,921,485 | $334,905,035 |
| Jul-09 2025 | $0.784101 | $0.6908 | $0.828764 | $0.698291 | $19,565,028 | $316,655,358 |
| Jul-08 2025 | $0.699704 | $0.651024 | $0.710062 | $0.687287 | $9,397,741 | $282,572,155 |
| Jul-07 2025 | $0.661537 | $0.645903 | $0.702397 | $0.689974 | $10,129,737 | $267,158,423 |
| Jul-06 2025 | $0.702073 | $0.607065 | $0.704742 | $0.616957 | $8,550,666 | $283,528,774 |
| Jul-05 2025 | $0.61882 | $0.595408 | $0.61882 | $0.595958 | $5,255,687 | $249,907,511 |
| Jul-04 2025 | $0.602943 | $0.581782 | $0.631186 | $0.627226 | $8,051,096 | $243,495,686 |
| Jul-03 2025 | $0.628459 | $0.627552 | $0.699833 | $0.627552 | $11,954,773 | $253,800,256 |
| Jul-02 2025 | $0.646874 | $0.529878 | $0.739682 | $0.539965 | $21,522,120 | $261,237,096 |
| Jul-01 2025 | $0.539483 | $0.539483 | $0.610377 | $0.605029 | $11,743,613 | $217,867,530 |
| Jun-30 2025 | $0.61278 | $0.61091 | $0.759273 | $0.750046 | $13,523,409 | $247,468,041 |