Cap Mercado $4.08T
-1.59%
Volume 24h $303.05B
-23.88%
BTC % 54.81%
0.01%
ETH % 12.49%
-0.72%
Moedas
32.837
+14
Trocas
885
Última atualização
31 Segundos 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $1.2594 | $1.1390 | $1.2594 | $1.1568 | $17,581,132 | $512,985,349 |
| Aug-19 2025 | $1.1538 | $1.1538 | $1.3199 | $1.3199 | $18,903,894 | $469,950,240 |
| Aug-18 2025 | $1.3229 | $1.2579 | $1.4050 | $1.4039 | $23,567,418 | $538,820,509 |
| Aug-17 2025 | $1.4053 | $1.3660 | $1.4383 | $1.3819 | $10,489,974 | $572,409,894 |
| Aug-16 2025 | $1.3815 | $1.3613 | $1.4200 | $1.4109 | $9,226,729 | $562,708,870 |
| Aug-15 2025 | $1.4138 | $1.3131 | $1.4571 | $1.4189 | $15,142,703 | $575,018,231 |
| Aug-14 2025 | $1.4108 | $1.3683 | $1.5012 | $1.4816 | $20,880,250 | $573,785,139 |
| Aug-13 2025 | $1.4973 | $1.4325 | $1.5422 | $1.5417 | $16,637,368 | $608,985,522 |
| Aug-12 2025 | $1.5347 | $1.3738 | $1.5347 | $1.4368 | $21,949,981 | $624,166,036 |
| Aug-11 2025 | $1.3956 | $1.3662 | $1.5317 | $1.5056 | $19,142,515 | $567,607,193 |
| Aug-10 2025 | $1.5004 | $1.4273 | $1.5483 | $1.4434 | $16,187,241 | $610,240,119 |
| Aug-09 2025 | $1.4342 | $1.2341 | $1.4893 | $1.2497 | $22,512,770 | $583,322,261 |
| Aug-08 2025 | $1.2477 | $1.2024 | $1.2999 | $1.2024 | $23,072,504 | $507,442,144 |
| Aug-07 2025 | $1.1890 | $0.9945 | $1.1890 | $1.0055 | $15,357,234 | $483,570,875 |
| Aug-06 2025 | $1.0153 | $0.948473 | $1.0395 | $1.0377 | $13,885,400 | $412,327,768 |