Cap Mercado $3.34T
0.57%
Volume 24h $210.12B
47.72%
BTC % 54.71%
0.58%
ETH % 11.23%
-0.44%
Moedas
34.019
+11
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 |
|---|---|---|---|---|---|---|
| Jan-11 2026 | $0.222889 | $0.221201 | $0.223464 | $0.223086 | $3,221,121 | $105,092,900 |
| Jan-10 2026 | $0.222745 | $0.215317 | $0.225097 | $0.222728 | $3,257,631 | $105,024,824 |
| Jan-09 2026 | $0.221906 | $0.220368 | $0.229529 | $0.227151 | $3,536,246 | $104,629,531 |
| Jan-08 2026 | $0.230269 | $0.227642 | $0.235238 | $0.233176 | $3,410,577 | $108,572,330 |
| Jan-07 2026 | $0.233003 | $0.233003 | $0.249175 | $0.249175 | $3,756,395 | $109,861,561 |
| Jan-06 2026 | $0.249389 | $0.242631 | $0.260361 | $0.260361 | $4,658,208 | $116,022,793 |
| Jan-05 2026 | $0.262952 | $0.237423 | $0.262952 | $0.237423 | $6,130,792 | $122,332,826 |
| Jan-04 2026 | $0.236988 | $0.227261 | $0.237335 | $0.229326 | $4,128,582 | $110,253,831 |
| Jan-03 2026 | $0.226017 | $0.222273 | $0.232455 | $0.227089 | $3,569,841 | $105,149,817 |
| Jan-02 2026 | $0.226928 | $0.209247 | $0.22696 | $0.215257 | $4,067,169 | $105,573,574 |
| Jan-01 2026 | $0.215387 | $0.20462 | $0.217344 | $0.211194 | $4,528,743 | $100,204,360 |
| Dec-31 2025 | $0.211051 | $0.211051 | $0.23163 | $0.220773 | $4,868,224 | $98,187,268 |
| Dec-30 2025 | $0.22155 | $0.209614 | $0.22155 | $0.217942 | $4,461,883 | $103,071,403 |
| Dec-29 2025 | $0.217412 | $0.216763 | $0.230012 | $0.220652 | $3,947,765 | $101,146,457 |
| Dec-28 2025 | $0.224811 | $0.22439 | $0.2356 | $0.23215 | $3,709,748 | $104,588,568 |