시가총액 $2.23T
1.34%
볼륨 24시간 $54.40B
9.75%
BTC % 58.7772%
0.12%
ETH % 9.32368%
1.07%
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 452 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 |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.1595 | $0.1579 | $0.1734 | $0.1714 | $28,425 | $88,403,651 |
| Jun-12 2026 | $0.1727 | $0.1658 | $0.1878 | $0.1856 | $32,044 | $95,075,433 |
| Jun-11 2026 | $0.1858 | $0.1747 | $0.1861 | $0.1828 | $28,114 | $102,287,292 |
| Jun-10 2026 | $0.1806 | $0.1671 | $0.1923 | $0.1862 | $28,555 | $99,424,569 |
| Jun-09 2026 | $0.1849 | $0.155 | $0.2278 | $0.1601 | $30,763 | $101,791,821 |
| Jun-08 2026 | $0.1615 | $0.1471 | $0.1738 | $0.1593 | $29,213 | $88,909,568 |
| Jun-07 2026 | $0.1605 | $0.1315 | $0.162 | $0.1317 | $28,586 | $88,359,044 |
| Jun-06 2026 | $0.1315 | $0.1274 | $0.1402 | $0.1347 | $28,301 | $72,393,859 |
| Jun-05 2026 | $0.1354 | $0.1339 | $0.1504 | $0.147 | $28,929 | $74,035,673 |
| Jun-04 2026 | $0.149 | $0.1413 | $0.158 | $0.1518 | $28,999 | $81,472,048 |
| Jun-03 2026 | $0.1519 | $0.1472 | $0.1579 | $0.1564 | $29,093 | $83,057,745 |
| Jun-02 2026 | $0.1564 | $0.1564 | $0.1773 | $0.1766 | $28,484 | $85,518,311 |
| Jun-01 2026 | $0.176 | $0.1566 | $0.176 | $0.1592 | $28,578 | $96,235,439 |
| May-31 2026 | $0.1593 | $0.1567 | $0.1628 | $0.1584 | $28,002 | $87,104,008 |
| May-30 2026 | $0.1594 | $0.1557 | $0.1649 | $0.1568 | $28,090 | $87,158,687 |