時価総額 $2.59T
1.26%
ボリューム24h $620.68B
33.52%
BTC % 52.86%
-2.68%
ETH % 9.22%
-5.53%
硬貨
34.200
+2
取引所
885
最後の更新
12 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 |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $0.245231 | $0.241073 | $0.284671 | $0.284671 | $5,778,911 | $119,290,288 |
| Feb-04 2026 | $0.281862 | $0.265614 | $0.295674 | $0.271373 | $5,664,675 | $137,108,772 |
| Feb-03 2026 | $0.271652 | $0.259552 | $0.287196 | $0.277146 | $5,428,330 | $130,804,807 |
| Feb-02 2026 | $0.267851 | $0.239627 | $0.272758 | $0.248303 | $5,119,831 | $128,974,592 |
| Feb-01 2026 | $0.248018 | $0.239039 | $0.272652 | $0.270517 | $5,564,516 | $119,425,006 |
| Jan-31 2026 | $0.261641 | $0.230957 | $0.271302 | $0.259181 | $7,766,815 | $125,984,456 |
| Jan-30 2026 | $0.271209 | $0.270353 | $0.316247 | $0.316247 | $6,131,426 | $130,591,568 |
| Jan-29 2026 | $0.318786 | $0.291352 | $0.342296 | $0.341827 | $7,246,531 | $153,500,576 |
| Jan-28 2026 | $0.340473 | $0.33133 | $0.363476 | $0.33133 | $8,265,073 | $163,943,464 |
| Jan-27 2026 | $0.329527 | $0.29684 | $0.331096 | $0.300518 | $4,908,564 | $158,672,703 |
| Jan-26 2026 | $0.301002 | $0.290779 | $0.306999 | $0.290779 | $4,618,279 | $144,937,602 |
| Jan-25 2026 | $0.288633 | $0.286469 | $0.335628 | $0.311754 | $5,963,958 | $138,239,572 |
| Jan-24 2026 | $0.317297 | $0.290583 | $0.345821 | $0.293878 | $9,460,875 | $151,968,083 |
| Jan-23 2026 | $0.2825 | $0.266932 | $0.284143 | $0.266932 | $4,353,172 | $135,302,331 |
| Jan-22 2026 | $0.262614 | $0.262614 | $0.283956 | $0.276266 | $4,468,089 | $125,777,793 |