時価総額 $3.47T
-1.54%
ボリューム24h $264.46B
-29.3%
BTC % 55.08%
0.27%
ETH % 11.49%
0.17%
硬貨
34.049
+5
取引所
885
最後の更新
19 秒 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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.29348 | $0.270943 | $0.309302 | $0.270943 | $8,878,919 | $139,349,455 |
| Jan-13 2026 | $0.27134 | $0.239662 | $0.27134 | $0.239662 | $5,963,286 | $127,937,436 |
| Jan-12 2026 | $0.241811 | $0.224913 | $0.24351 | $0.224913 | $4,244,052 | $114,014,747 |
| Jan-11 2026 | $0.222889 | $0.221201 | $0.223464 | $0.223086 | $3,221,121 | $105,092,900 |
| Jan-10 2026 | $0.222745 | $0.215317 | $0.225097 | $0.222728 | $3,257,631 | $105,024,824 |
| Jan-09 2026 | $0.221906 | $0.220368 | $0.229529 | $0.227151 | $3,536,246 | $104,629,531 |
| Jan-08 2026 | $0.230269 | $0.227642 | $0.235238 | $0.233176 | $3,410,577 | $108,572,330 |
| Jan-07 2026 | $0.233003 | $0.233003 | $0.249175 | $0.249175 | $3,756,395 | $109,861,561 |
| Jan-06 2026 | $0.249389 | $0.242631 | $0.260361 | $0.260361 | $4,658,208 | $116,022,793 |
| Jan-05 2026 | $0.262952 | $0.237423 | $0.262952 | $0.237423 | $6,130,792 | $122,332,826 |
| Jan-04 2026 | $0.236988 | $0.227261 | $0.237335 | $0.229326 | $4,128,582 | $110,253,831 |
| Jan-03 2026 | $0.226017 | $0.222273 | $0.232455 | $0.227089 | $3,569,841 | $105,149,817 |
| Jan-02 2026 | $0.226928 | $0.209247 | $0.22696 | $0.215257 | $4,067,169 | $105,573,574 |
| Jan-01 2026 | $0.215387 | $0.20462 | $0.217344 | $0.211194 | $4,528,743 | $100,204,360 |
| Dec-31 2025 | $0.211051 | $0.211051 | $0.23163 | $0.220773 | $4,868,224 | $98,187,268 |