시가총액 $2.56T
-0%
볼륨 24시간 $59.80B
-37.33%
BTC % 60.0318%
0.3%
ETH % 9.84852%
-1.16%
코인
34.665
거래소
875
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 431 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.164424 | $0.154457 | $0.164424 | $0.154515 | $3,644,872 | $89,292,369 |
| May-22 2026 | $0.164262 | $0.164262 | $0.173504 | $0.173409 | $3,427,241 | $89,204,334 |
| May-21 2026 | $0.167821 | $0.166225 | $0.169649 | $0.168376 | $3,338,345 | $90,510,929 |
| May-20 2026 | $0.168196 | $0.135329 | $0.168196 | $0.135329 | $4,024,704 | $90,713,151 |
| May-19 2026 | $0.136187 | $0.134295 | $0.140575 | $0.138169 | $2,081,622 | $73,449,767 |
| May-18 2026 | $0.138055 | $0.135783 | $0.141386 | $0.141386 | $1,960,670 | $74,457,183 |
| May-17 2026 | $0.144546 | $0.138083 | $0.147522 | $0.138616 | $1,706,562 | $77,957,584 |
| May-16 2026 | $0.138586 | $0.137679 | $0.144415 | $0.144016 | $1,322,540 | $74,743,276 |
| May-15 2026 | $0.144342 | $0.144342 | $0.151248 | $0.149986 | $1,650,800 | $77,847,740 |
| May-14 2026 | $0.149 | $0.147657 | $0.157637 | $0.156623 | $2,206,245 | $79,802,719 |
| May-13 2026 | $0.158073 | $0.157941 | $0.178328 | $0.163089 | $7,610,071 | $84,661,934 |
| May-12 2026 | $0.14502 | $0.122593 | $0.151324 | $0.13163 | $3,625,986 | $77,670,849 |
| May-11 2026 | $0.131928 | $0.129806 | $0.135653 | $0.135653 | $2,203,444 | $70,658,714 |
| May-10 2026 | $0.1357 | $0.133237 | $0.143442 | $0.142992 | $2,358,801 | $72,679,318 |
| May-09 2026 | $0.14313 | $0.14313 | $0.146825 | $0.146173 | $1,653,711 | $76,658,664 |