Cap Mercado $2.81T
-0.28%
Volume 24h $250.52B
-51.52%
BTC % 55.16%
-0.14%
ETH % 9.81%
-0.51%
Moedas
34.187
+5
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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.267851 | $0.239627 | $0.272758 | $0.248303 | $5,119,831 | $128,974,592 |
| Feb-01 2026 | $0.248018 | $0.239039 | $0.272652 | $0.270517 | $5,564,516 | $119,425,006 |
| Jan-31 2026 | $0.261641 | $0.230957 | $0.271302 | $0.259181 | $7,766,815 | $125,984,456 |
| Jan-30 2026 | $0.271209 | $0.270353 | $0.316247 | $0.316247 | $6,131,426 | $130,591,568 |
| Jan-29 2026 | $0.318786 | $0.291352 | $0.342296 | $0.341827 | $7,246,531 | $153,500,576 |
| Jan-28 2026 | $0.340473 | $0.33133 | $0.363476 | $0.33133 | $8,265,073 | $163,943,464 |
| Jan-27 2026 | $0.329527 | $0.29684 | $0.331096 | $0.300518 | $4,908,564 | $158,672,703 |
| Jan-26 2026 | $0.301002 | $0.290779 | $0.306999 | $0.290779 | $4,618,279 | $144,937,602 |
| Jan-25 2026 | $0.288633 | $0.286469 | $0.335628 | $0.311754 | $5,963,958 | $138,239,572 |
| Jan-24 2026 | $0.317297 | $0.290583 | $0.345821 | $0.293878 | $9,460,875 | $151,968,083 |
| Jan-23 2026 | $0.2825 | $0.266932 | $0.284143 | $0.266932 | $4,353,172 | $135,302,331 |
| Jan-22 2026 | $0.262614 | $0.262614 | $0.283956 | $0.276266 | $4,468,089 | $125,777,793 |
| Jan-21 2026 | $0.281304 | $0.261042 | $0.283773 | $0.273627 | $6,509,438 | $134,729,554 |
| Jan-20 2026 | $0.267825 | $0.233409 | $0.288701 | $0.254216 | $8,216,808 | $127,533,841 |
| Jan-19 2026 | $0.254951 | $0.254951 | $0.264856 | $0.264856 | $4,173,632 | $121,403,085 |