時価総額 $4.02T 1.26%
ボリューム24h $283.46B -10.03%
BTC % 55.16% -0.34%
ETH % 11.83% 0.76%
硬貨 33.516 +8
取引所 885
最後の更新 2 分 前
Keeta KTA

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
Oct-23 2025 $0.56887 $0.50975 $0.613088 $0.526348 $23,783,669 $245,242,598
Oct-22 2025 $0.492485 $0.460291 $0.568452 $0.50874 $19,255,626 $212,312,652
Oct-21 2025 $0.512696 $0.405579 $0.554559 $0.436145 $15,985,991 $221,025,740
Oct-20 2025 $0.418496 $0.402402 $0.461538 $0.410582 $8,906,356 $180,415,481
Oct-19 2025 $0.428967 $0.377884 $0.490305 $0.383225 $13,617,829 $184,929,603
Oct-18 2025 $0.364859 $0.277345 $0.364859 $0.277345 $8,793,293 $157,292,617
Oct-17 2025 $0.281998 $0.279431 $0.340156 $0.336669 $10,172,167 $121,570,997
Oct-16 2025 $0.323979 $0.316999 $0.35538 $0.331856 $7,435,791 $139,669,014
Oct-15 2025 $0.324964 $0.31811 $0.397571 $0.390638 $8,110,407 $140,093,702
Oct-14 2025 $0.385888 $0.371937 $0.420602 $0.420602 $7,038,805 $166,358,403
Oct-13 2025 $0.421744 $0.402038 $0.442977 $0.436934 $6,436,294 $181,815,741
Oct-12 2025 $0.435133 $0.368196 $0.450292 $0.38054 $9,637,596 $187,587,779
Oct-11 2025 $0.379429 $0.37561 $0.418837 $0.416438 $9,507,887 $162,318,733
Oct-10 2025 $0.406656 $0.397901 $0.495475 $0.490371 $10,782,859 $173,966,231
Oct-09 2025 $0.491361 $0.454112 $0.524765 $0.524765 $11,458,129 $210,202,892

Keeta(KTA)の歴史的および市場価格分析、OHLC、OHLCV、およびマーケットキャピタライゼーション。米ドルにおける1日の開始価格、1日の最高価格、1日の最低価格、1日の終値、1日の取引量、およびマーケットキャピタライゼーション、219日間分析、20-03-2025日から。