時価総額 $2.46T
-3.32%
ボリューム24h $213.47B
-25.48%
BTC % 53.66%
-0.28%
ETH % 9.61%
-2.18%
硬貨
34.283
+8
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Feb-26 2026 | $0.255828 | $0.248102 | $0.255828 | $0.254816 | $3,333,851 | $126,599,274 |
| Feb-25 2026 | $0.258013 | $0.247689 | $0.271828 | $0.247689 | $4,564,431 | $127,680,333 |
| Feb-24 2026 | $0.248525 | $0.240526 | $0.248981 | $0.244029 | $3,330,044 | $122,984,934 |
| Feb-23 2026 | $0.245775 | $0.242597 | $0.256887 | $0.255766 | $3,922,389 | $121,624,409 |
| Feb-22 2026 | $0.25632 | $0.254186 | $0.262663 | $0.262663 | $3,027,960 | $126,842,317 |
| Feb-21 2026 | $0.260884 | $0.254484 | $0.261108 | $0.255778 | $3,038,762 | $129,101,076 |
| Feb-20 2026 | $0.256811 | $0.253901 | $0.259049 | $0.254383 | $3,568,214 | $127,085,762 |
| Feb-19 2026 | $0.254218 | $0.254218 | $0.266197 | $0.261824 | $3,738,271 | $124,755,272 |
| Feb-18 2026 | $0.26037 | $0.26037 | $0.271983 | $0.267764 | $3,889,289 | $127,774,605 |
| Feb-17 2026 | $0.268456 | $0.262284 | $0.26928 | $0.269037 | $3,355,908 | $131,742,566 |
| Feb-16 2026 | $0.267726 | $0.260449 | $0.276335 | $0.264569 | $3,924,907 | $131,384,163 |
| Feb-15 2026 | $0.267714 | $0.26418 | $0.294399 | $0.288408 | $4,080,751 | $131,378,359 |
| Feb-14 2026 | $0.28831 | $0.276288 | $0.291713 | $0.276288 | $4,043,385 | $141,485,895 |
| Feb-13 2026 | $0.277446 | $0.259306 | $0.277446 | $0.266095 | $3,903,774 | $136,154,191 |
| Feb-12 2026 | $0.263482 | $0.258136 | $0.279528 | $0.265963 | $4,545,966 | $128,168,368 |