時価総額 $2.25T
2.33%
ボリューム24h $72.05B
26.12%
BTC % 58.8859%
0.52%
ETH % 10.3474%
1.04%
硬貨
34.665
取引所
204
ライブ
Keeta (KTA) 履歴価格、日付別ボリュームデータ 米ドル - USD
Keeta (KTA) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 489 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.1183 | $0.1145 | $0.1201 | $0.1194 | $28,110 | $67,776,676 |
| Jul-19 2026 | $0.1188 | $0.1156 | $0.1228 | $0.1204 | $28,026 | $68,063,137 |
| Jul-18 2026 | $0.1195 | $0.114 | $0.1222 | $0.1188 | $28,135 | $68,464,182 |
| Jul-17 2026 | $0.1202 | $0.1169 | $0.1233 | $0.1228 | $28,133 | $68,419,691 |
| Jul-16 2026 | $0.1241 | $0.1221 | $0.1267 | $0.1227 | $28,142 | $70,639,631 |
| Jul-15 2026 | $0.1237 | $0.1193 | $0.1282 | $0.1231 | $28,414 | $70,411,944 |
| Jul-14 2026 | $0.1215 | $0.1191 | $0.126599 | $0.1193 | $28,265 | $69,159,671 |
| Jul-13 2026 | $0.1206 | $0.1191 | $0.1259 | $0.1237 | $28,424 | $68,647,377 |
| Jul-12 2026 | $0.1228 | $0.1191 | $0.126099 | $0.1222 | $28,013 | $69,435,785 |
| Jul-11 2026 | $0.1219 | $0.1183 | $0.1312 | $0.1246 | $28,524 | $68,926,891 |
| Jul-10 2026 | $0.1269 | $0.1221 | $0.1305 | $0.124 | $28,124 | $71,754,081 |
| Jul-09 2026 | $0.1237 | $0.1211 | $0.1357 | $0.1275 | $28,297 | $69,944,679 |
| Jul-08 2026 | $0.1282 | $0.1226 | $0.129099 | $0.128 | $28,291 | $72,489,150 |
| Jul-07 2026 | $0.129 | $0.1248 | $0.1311 | $0.1306 | $29,290 | $72,941,500 |
| Jul-06 2026 | $0.129399 | $0.1282 | $0.1369 | $0.1357 | $28,212 | $73,167,676 |