시가총액 $2.23T
1.03%
볼륨 24시간 $69.24B
37.82%
BTC % 58.6537%
0.01%
ETH % 10.321%
1.13%
코인
34.665
거래소
204
실시간
Keeta (KTA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Keeta (KTA) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 488 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| 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 |
| Jul-05 2026 | $0.1384 | $0.129899 | $0.1384 | $0.1381 | $29,247 | $78,256,617 |