Cap Mercado $2.78T
0.04%
Volume 24h $193.01B
-37.27%
BTC % 55.78%
0.05%
ETH % 10.04%
0%
Moedas
34.531
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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.160123 | $0.157959 | $0.165299 | $0.163999 | $1,606,783 | $84,565,636 |
| Apr-24 2026 | $0.163335 | $0.153189 | $0.165237 | $0.157773 | $1,943,847 | $86,261,760 |
| Apr-23 2026 | $0.157621 | $0.157083 | $0.166467 | $0.166467 | $1,509,939 | $82,656,120 |
| Apr-22 2026 | $0.168293 | $0.152708 | $0.172886 | $0.154866 | $2,199,172 | $88,252,418 |
| Apr-21 2026 | $0.154285 | $0.150449 | $0.155535 | $0.155535 | $1,876,018 | $80,906,827 |
| Apr-20 2026 | $0.15536 | $0.148498 | $0.160757 | $0.159308 | $2,709,801 | $81,470,111 |
| Apr-19 2026 | $0.160922 | $0.160922 | $0.172333 | $0.172333 | $1,990,790 | $84,386,799 |
| Apr-18 2026 | $0.173277 | $0.172874 | $0.181271 | $0.180934 | $1,553,942 | $90,866,122 |
| Apr-17 2026 | $0.182501 | $0.175596 | $0.18729 | $0.177716 | $2,064,741 | $95,702,751 |
| Apr-16 2026 | $0.177609 | $0.177398 | $0.182392 | $0.180528 | $1,886,985 | $92,475,410 |
| Apr-15 2026 | $0.180662 | $0.174945 | $0.180788 | $0.17553 | $1,750,340 | $94,064,990 |
| Apr-14 2026 | $0.174885 | $0.174084 | $0.184577 | $0.183361 | $1,945,694 | $91,057,173 |
| Apr-13 2026 | $0.183116 | $0.168007 | $0.183961 | $0.168629 | $1,890,210 | $95,342,720 |
| Apr-12 2026 | $0.168385 | $0.168385 | $0.183047 | $0.182262 | $1,737,448 | $87,672,804 |
| Apr-11 2026 | $0.182189 | $0.169511 | $0.189071 | $0.169695 | $2,186,153 | $94,860,057 |