Cap Mercado $4.25T
0.65%
Volume 24h $292.80B
-6.02%
BTC % 53.59%
-0.13%
ETH % 12.55%
0.55%
Moedas
33.120
+17
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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $1.0461 | $1.0135 | $1.0685 | $1.0373 | $10,485,694 | $440,193,218 |
| Sep-09 2025 | $1.0375 | $1.0229 | $1.0782 | $1.0357 | $8,685,240 | $436,583,697 |
| Sep-08 2025 | $1.0387 | $1.0109 | $1.0659 | $1.0256 | $9,581,235 | $437,061,575 |
| Sep-07 2025 | $1.0320 | $0.959754 | $1.0320 | $0.959754 | $8,217,745 | $432,627,713 |
| Sep-06 2025 | $0.956982 | $0.898716 | $1.0801 | $0.898716 | $19,255,116 | $401,153,101 |
| Sep-05 2025 | $0.897036 | $0.806549 | $0.91876 | $0.811509 | $10,550,447 | $376,024,877 |
| Sep-04 2025 | $0.813712 | $0.799193 | $0.906176 | $0.902622 | $8,755,378 | $341,096,572 |
| Sep-03 2025 | $0.901165 | $0.806274 | $0.918819 | $0.809198 | $9,370,440 | $377,755,513 |
| Sep-02 2025 | $0.804408 | $0.752292 | $0.819757 | $0.762557 | $11,431,961 | $337,196,387 |
| Sep-01 2025 | $0.751082 | $0.741737 | $0.884171 | $0.88392 | $15,956,838 | $306,437,021 |
| Aug-31 2025 | $0.907626 | $0.893216 | $0.925313 | $0.893216 | $5,938,883 | $370,305,941 |
| Aug-30 2025 | $0.882883 | $0.87593 | $0.911807 | $0.895002 | $5,545,165 | $360,211,155 |
| Aug-29 2025 | $0.896006 | $0.856212 | $0.932948 | $0.932948 | $11,059,409 | $365,565,312 |
| Aug-28 2025 | $0.932894 | $0.730232 | $0.942926 | $0.856838 | $22,789,649 | $380,615,078 |
| Aug-27 2025 | $0.827322 | $0.827322 | $0.97503 | $0.944562 | $28,972,239 | $337,542,343 |