Keeta Historical Data

KTA
Download
Date Close Price change Market cap Trading volume
Today $ 0.151
-0.01%
$ 80.81 million $ 1.34 million
Yesterday $ 0.149
-4.65%
$ 79.99 million $ 1.48 million
May 13, 2026 $ 0.157
-4.26%
$ 83.89 million $ 4.06 million
May 12, 2026 $ 0.164
+24.11%
$ 87.63 million $ 2.86 million
May 11, 2026 $ 0.132
-2.82%
$ 70.6 million $ 1.63 million
May 10, 2026 $ 0.136
-5.31%
$ 72.66 million $ 1.49 million
May 9, 2026 $ 0.143
-1.82%
$ 76.2 million $ 1.26 million
May 8, 2026 $ 0.146
+1.65%
$ 77.61 million $ 1.34 million
May 7, 2026 $ 0.144
-4.19%
$ 76.35 million $ 1.67 million
May 6, 2026 $ 0.15
-4.79%
$ 79.69 million $ 1.46 million
May 5, 2026 $ 0.157
+2.25%
$ 83.76 million $ 1.4 million
May 4, 2026 $ 0.154
-0.88%
$ 82.01 million $ 1.22 million
May 3, 2026 $ 0.156
-3.50%
$ 82.73 million $ 1.17 million
May 2, 2026 $ 0.161
+0.23%
$ 85.67 million $ 1.06 million
May 1, 2026 $ 0.161
+1.83%
$ 84.87 million $ 1.12 million
Apr 30, 2026 $ 0.158
-2.19%
$ 83.32 million $ 1.08 million
Apr 29, 2026 $ 0.161
-1.26%
$ 85.16 million $ 1.2 million
Apr 28, 2026 $ 0.163
+1.28%
$ 86.23 million $ 1.25 million
Apr 27, 2026 $ 0.161
-4.91%
$ 85.2 million $ 1.24 million
Apr 26, 2026 $ 0.17
+5.61%
$ 89.59 million $ 1.18 million
Apr 25, 2026 $ 0.161
-1.84%
$ 84.81 million $ 1.2 million
Apr 24, 2026 $ 0.164
+3.98%
$ 85.89 million $ 1.21 million
Apr 23, 2026 $ 0.157
-5.55%
$ 82.5 million $ 1.11 million
Apr 22, 2026 $ 0.167
+7.61%
$ 87.29 million $ 1.5 million
Apr 21, 2026 $ 0.155
-0.28%
$ 81.19 million $ 1.37 million
Apr 20, 2026 $ 0.155
-2.51%
$ 81.31 million $ 1.67 million
Apr 19, 2026 $ 0.159
-7.74%
$ 83.51 million $ 1.41 million
Apr 18, 2026 $ 0.173
-4.52%
$ 90.52 million $ 1.21 million
Apr 17, 2026 $ 0.181
+1.79%
$ 94.18 million $ 1.4 million
Apr 16, 2026 $ 0.178
-1.40%
$ 92.46 million $ 1.39 million
Apr 15, 2026 $ 0.18
+2.69%
$ 93.74 million $ 1.31 million
Apr 14, 2026 $ 0.175
-4.29%
$ 91.25 million $ 1.36 million
Apr 13, 2026 $ 0.183
+8.90%
$ 95.43 million $ 1.34 million
Apr 12, 2026 $ 0.168
-7.71%
$ 87.63 million $ 1.23 million
Apr 11, 2026 $ 0.182
+7.66%
$ 94.91 million $ 1.52 million
Apr 10, 2026 $ 0.169
-3.84%
$ 87.58 million $ 1.37 million
Apr 9, 2026 $ 0.176
+2.12%
$ 91.06 million $ 1.25 million
Apr 8, 2026 $ 0.172
-3.59%
$ 89.19 million $ 1.41 million
Apr 7, 2026 $ 0.179
+6.55%
$ 92.52 million $ 1.64 million
Apr 6, 2026 $ 0.168
-2.22%
$ 86.83 million $ 1.46 million
Apr 5, 2026 $ 0.172
+0.73%
$ 88.83 million $ 1.29 million
Apr 4, 2026 $ 0.171
+0.65%
$ 87.46 million $ 1.32 million
Apr 3, 2026 $ 0.169
+5.14%
$ 86.9 million $ 1.66 million
Apr 2, 2026 $ 0.161
-7.32%
$ 82.65 million $ 1.76 million
Apr 1, 2026 $ 0.174
-9.88%
$ 89.06 million $ 2.85 million
Mar 31, 2026 $ 0.193
+5.30%
$ 98.95 million $ 5.76 million
Mar 30, 2026 $ 0.184
+28.54%
$ 94.41 million $ 2.55 million
Mar 29, 2026 $ 0.143
-1.94%
$ 73.45 million $ 1.13 million
Mar 28, 2026 $ 0.146
+3.95%
$ 74.9 million $ 1.11 million
Mar 27, 2026 $ 0.14
-2.51%
$ 72.06 million $ 1.22 million
Download