Cap Mercado $2.66T
-0.11%
Volume 24h $147.13B
21.18%
BTC % 54.53%
2.49%
ETH % 9.85%
3.95%
Moedas
34.341
+1
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 |
|---|---|---|---|---|---|---|
| Mar-14 2026 | $0.210898 | $0.208195 | $0.213287 | $0.213028 | $2,881,915 | $106,714,297 |
| Mar-13 2026 | $0.212408 | $0.211186 | $0.219902 | $0.214061 | $3,315,266 | $107,478,455 |
| Mar-12 2026 | $0.216291 | $0.210739 | $0.217616 | $0.216622 | $3,392,424 | $108,900,046 |
| Mar-11 2026 | $0.218382 | $0.203754 | $0.221945 | $0.211763 | $4,005,256 | $109,952,897 |
| Mar-10 2026 | $0.211107 | $0.211107 | $0.229238 | $0.219928 | $4,152,198 | $106,290,367 |
| Mar-09 2026 | $0.219117 | $0.219117 | $0.22992 | $0.228205 | $3,760,938 | $110,323,010 |
| Mar-08 2026 | $0.229229 | $0.228398 | $0.234638 | $0.234638 | $2,853,899 | $115,414,190 |
| Mar-07 2026 | $0.234681 | $0.23352 | $0.23731 | $0.23731 | $2,788,012 | $116,134,294 |
| Mar-06 2026 | $0.238332 | $0.232072 | $0.246707 | $0.245312 | $3,576,210 | $117,941,148 |
| Mar-05 2026 | $0.246488 | $0.246488 | $0.254716 | $0.253432 | $3,294,055 | $121,976,922 |
| Mar-04 2026 | $0.257252 | $0.245173 | $0.262318 | $0.247834 | $3,745,429 | $127,303,620 |
| Mar-03 2026 | $0.248643 | $0.239724 | $0.251773 | $0.251773 | $3,310,864 | $123,043,505 |
| Mar-02 2026 | $0.255096 | $0.237395 | $0.255096 | $0.242786 | $3,826,693 | $126,236,753 |
| Mar-01 2026 | $0.24077 | $0.239005 | $0.255236 | $0.248949 | $3,402,869 | $119,147,496 |
| Feb-28 2026 | $0.2508 | $0.227217 | $0.2508 | $0.244688 | $4,172,473 | $124,111,143 |