時価総額 $3.17T
-0.46%
ボリューム24h $135.18B
-23.88%
BTC % 60.43%
0.01%
ETH % 6.99%
0%
硬貨
31.750
+6
取引所
885
最後の更新
1 分 前
Keeta (KTA) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| 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 | - |
| Apr-21 2025 | $0.126972 | $0.12391 | $0.14811 | $0.138325 | $1,997,454 | - |
| Apr-20 2025 | $0.131214 | $0.128333 | $0.138007 | $0.137866 | $435,814 | - |
| Apr-19 2025 | $0.137673 | $0.120159 | $0.141867 | $0.122515 | $1,387,586 | - |
| Apr-18 2025 | $0.122377 | $0.117544 | $0.124472 | $0.1212 | $1,478,368 | - |