Cap Mercado $3.20T
3.74%
Volume 24h $218.32B
-18.92%
BTC % 55.02%
-0.45%
ETH % 11.26%
1.86%
Moedas
33.846
+6
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 |
|---|---|---|---|---|---|---|
| Dec-19 2025 | $0.257797 | $0.240042 | $0.259395 | $0.242793 | $4,298,346 | $116,034,833 |
| Dec-18 2025 | $0.242736 | $0.237733 | $0.26139 | $0.238656 | $5,113,448 | $109,255,877 |
| Dec-17 2025 | $0.241039 | $0.235614 | $0.261781 | $0.261781 | $5,063,087 | $108,491,978 |
| Dec-16 2025 | $0.259134 | $0.247798 | $0.259638 | $0.252754 | $4,762,113 | $116,636,612 |
| Dec-15 2025 | $0.253031 | $0.243527 | $0.278599 | $0.269589 | $6,596,601 | $113,889,543 |
| Dec-14 2025 | $0.274831 | $0.274831 | $0.305917 | $0.301036 | $5,059,653 | $123,217,102 |
| Dec-13 2025 | $0.300294 | $0.297514 | $0.310052 | $0.303576 | $5,277,675 | $134,633,027 |
| Dec-12 2025 | $0.308748 | $0.290787 | $0.332314 | $0.307394 | $11,898,576 | $138,423,245 |
| Dec-11 2025 | $0.299587 | $0.238696 | $0.299587 | $0.247892 | $8,556,141 | $134,316,158 |
| Dec-10 2025 | $0.249688 | $0.249688 | $0.258793 | $0.258793 | $4,637,187 | $111,944,604 |
| Dec-09 2025 | $0.260351 | $0.235627 | $0.262934 | $0.236189 | $6,149,291 | $116,725,349 |
| Dec-08 2025 | $0.235535 | $0.229616 | $0.253544 | $0.245956 | $5,715,625 | $104,360,134 |
| Dec-07 2025 | $0.246642 | $0.244446 | $0.256583 | $0.254336 | $3,964,814 | $109,281,434 |
| Dec-06 2025 | $0.255142 | $0.245568 | $0.258575 | $0.245568 | $3,005,165 | $113,047,442 |
| Dec-05 2025 | $0.248111 | $0.246611 | $0.270405 | $0.265192 | $3,184,191 | $109,932,109 |