Cap Mercado $4.50T
1.33%
Volume 24h $437.67B
7.53%
BTC % 54.25%
0.18%
ETH % 12.13%
-0.49%
Moedas
33.319
+11
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.607783 | $0.579502 | $0.642955 | $0.633492 | $11,057,202 | $260,007,793 |
| Oct-01 2025 | $0.635573 | $0.581147 | $0.663387 | $0.582882 | $10,699,113 | $271,896,293 |
| Sep-30 2025 | $0.581669 | $0.581669 | $0.682712 | $0.682712 | $10,265,958 | $248,537,675 |
| Sep-29 2025 | $0.682735 | $0.657577 | $0.715073 | $0.715073 | $11,832,331 | $291,066,073 |
| Sep-28 2025 | $0.643322 | $0.555872 | $0.643322 | $0.632122 | $17,221,118 | $274,263,133 |
| Sep-27 2025 | $0.633432 | $0.630742 | $0.704599 | $0.704599 | $9,608,184 | $270,047,022 |
| Sep-26 2025 | $0.712126 | $0.580387 | $0.724773 | $0.593736 | $18,876,929 | $303,595,911 |
| Sep-25 2025 | $0.583312 | $0.57443 | $0.757834 | $0.737862 | $35,293,867 | $247,832,778 |
| Sep-24 2025 | $0.726778 | $0.71017 | $0.926319 | $0.910129 | $38,128,675 | $308,787,532 |
| Sep-23 2025 | $0.925023 | $0.881477 | $1.0682 | $1.0682 | $24,692,018 | $393,016,092 |
| Sep-22 2025 | $1.0921 | $1.0306 | $1.2116 | $1.1849 | $24,527,566 | $464,025,132 |
| Sep-21 2025 | $1.2005 | $1.0307 | $1.2615 | $1.0885 | $22,044,353 | $510,078,904 |
| Sep-20 2025 | $1.0936 | $0.812351 | $1.0936 | $0.853506 | $25,632,526 | $462,477,122 |
| Sep-19 2025 | $0.851342 | $0.828354 | $0.884004 | $0.828354 | $11,158,655 | $359,995,945 |
| Sep-18 2025 | $0.826334 | $0.814592 | $0.872875 | $0.872875 | $16,325,657 | $349,421,137 |