Cap Mercado $2.50T
-0.11%
Volume 24h $96.37B
9.46%
BTC % 53.89%
0.03%
ETH % 9.95%
0.4%
Moedas
34.457
+1
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.170585 | $0.165322 | $0.175077 | $0.169543 | $2,042,385 | $88,219,345 |
| Apr-03 2026 | $0.169439 | $0.153116 | $0.173715 | $0.160889 | $2,458,387 | $87,626,462 |
| Apr-02 2026 | $0.16088 | $0.151635 | $0.178056 | $0.17467 | $3,268,012 | $82,521,382 |
| Apr-01 2026 | $0.174082 | $0.164728 | $0.192604 | $0.192604 | $5,577,516 | $89,292,948 |
| Mar-31 2026 | $0.192233 | $0.184939 | $0.265571 | $0.184939 | $12,771,330 | $98,603,317 |
| Mar-30 2026 | $0.183928 | $0.143589 | $0.183928 | $0.143589 | $4,619,419 | $94,343,201 |
| Mar-29 2026 | $0.144115 | $0.141234 | $0.146566 | $0.146156 | $1,636,117 | $73,921,877 |
| Mar-28 2026 | $0.146624 | $0.14094 | $0.147199 | $0.140943 | $1,555,951 | $75,208,712 |
| Mar-27 2026 | $0.139542 | $0.138336 | $0.144869 | $0.144265 | $1,651,528 | $71,576,109 |
| Mar-26 2026 | $0.143339 | $0.141203 | $0.153674 | $0.153674 | $2,003,513 | $73,523,791 |
| Mar-25 2026 | $0.154392 | $0.15018 | $0.157125 | $0.15018 | $1,895,639 | $78,122,334 |
| Mar-24 2026 | $0.151041 | $0.150375 | $0.158655 | $0.158655 | $1,701,444 | $76,426,890 |
| Mar-23 2026 | $0.159307 | $0.151623 | $0.161309 | $0.155816 | $2,705,262 | $80,609,294 |
| Mar-22 2026 | $0.156039 | $0.155439 | $0.168323 | $0.162089 | $2,777,383 | $78,955,646 |
| Mar-21 2026 | $0.167668 | $0.145735 | $0.170299 | $0.145735 | $3,494,285 | $84,840,218 |