Cap Mercado $2.40T
-3.93%
Volume 24h $216.47B
54.09%
BTC % 53.79%
-0.83%
ETH % 9.33%
-1.17%
Moedas
34.254
+8
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Keeta (KTA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| Feb-11 2026 | $0.270288 | $0.246315 | $0.270288 | $0.247839 | $4,643,935 | $131,478,614 |
| Feb-10 2026 | $0.246713 | $0.245722 | $0.25352 | $0.251265 | $3,769,966 | $120,011,154 |
| Feb-09 2026 | $0.249544 | $0.249544 | $0.268486 | $0.266197 | $4,807,390 | $121,388,213 |
| Feb-08 2026 | $0.269485 | $0.266997 | $0.29105 | $0.273489 | $3,857,295 | $131,088,330 |