Keeta Historical Data

KTA
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.143
-7.91%
$ 72.66 million $ 3.81 million
Apr 27 $ 0.161
-5.02%
$ 82.73 million $ 665,041
Apr 20 $ 0.161
+0.85%
$ 89.57 million $ 8.05 million
Apr 13 $ 0.173
+2.58%
$ 83.51 million $ 8.02 million
Apr 6 $ 0.182
+6.18%
$ 87.61 million $ 8.66 million
Mar 30 $ 0.171
+19.08%
$ 88.83 million $ 15.9 million
Mar 23 $ 0.146
-6.37%
$ 73.45 million $ 8.23 million
Mar 16 $ 0.156
-27.56%
$ 78.92 million $ 21.28 million
Mar 9 $ 0.215
-5.71%
$ 109 million $ 18.96 million
Mar 2 $ 0.235
-3.52%
$ 112.97 million $ 17.07 million
Feb 23 $ 0.243
-5.04%
$ 120.35 million $ 20.03 million
Feb 16 $ 0.263
-0.69%
$ 126.74 million $ 17.48 million
Feb 9 $ 0.287
+7.24%
$ 129.96 million $ 20.02 million
Feb 2 $ 0.274
+9.92%
$ 128.79 million $ 23.31 million
Jan 26 $ 0.265
-8.34%
$ 119.31 million $ 25.04 million
Jan 19 $ 0.314
+15.63%
$ 138.64 million $ 24.92 million
Jan 12 $ 0.284
+26.22%
$ 129.15 million $ 23.6 million
Jan 5 $ 0.223
-5.71%
$ 106.19 million $ 17.98 million
Dec 29 $ 0.228
+3.28%
$ 110.22 million $ 20.55 million
Dec 22 $ 0.232
-3.51%
$ 102.61 million $ 19.55 million
Dec 15 $ 0.245
-9.61%
$ 108.08 million $ 25.93 million
Dec 8 $ 0.3
+21.39%
$ 121.52 million $ 29.12 million
Dec 1 $ 0.256
-15.06%
$ 109.7 million $ 26.49 million
Nov 24 $ 0.32
+26.70%
$ 133.53 million $ 32.96 million
Nov 17 $ 0.258
-12.48%
$ 111.75 million $ 29.02 million
Nov 10 $ 0.319
-18.97%
$ 129.01 million $ 25.57 million
Nov 3 $ 0.366
-13.26%
$ 171.92 million $ 36.4 million
Oct 27 $ 0.384
-28.79%
$ 186 million $ 30.62 million
Oct 20 $ 0.507
+24.96%
$ 232.65 million $ 30.97 million
Oct 13 $ 0.366
-16.33%
$ 175.04 million $ 12.8 million
Oct 6 $ 0.384
-33.77%
$ 187.18 million $ 23.61 million
Sep 29 $ 0.574
-18.50%
$ 247.85 million $ 34.38 million
Sep 22 $ 0.629
-46.06%
$ 300.04 million $ 54.52 million
Sep 15 $ 1.07
-0.21%
$ 493.33 million $ 46.18 million
Sep 8 $ 1.11
+7.90%
$ 450.77 million $ 33.38 million
Sep 1 $ 0.956
+8.45%
$ 431.6 million $ 33.02 million
Aug 25 $ 0.881
-27.10%
$ 359.83 million $ 42.96 million
Aug 18 $ 1.22
-12.95%
$ 492.21 million $ 57.34 million
Aug 11 $ 1.4
-6.95%
$ 571.64 million $ 61.07 million
Aug 4 $ 1.44
+38.39%
$ 612.41 million $ 46.39 million
Jul 28 $ 0.931
-18.69%
$ 421.79 million $ 52.57 million
Jul 21 $ 0.921
+0.55%
$ 464.12 million $ 56.32 million
Jul 14 $ 0.75
-11.52%
$ 369.45 million $ 53.11 million
Jul 7 $ 0.813
+17.25%
$ 342.17 million $ 49.66 million
Jun 30 $ 0.616
-18.03%
$ 279.02 million $ 30.4 million
Jun 23 $ 0.731
+22.62%
$ 302.23 million $ 36.96 million
Jun 16 $ 0.551
-37.66%
$ 240.36 million $ 55.55 million
Jun 9 $ 0.877
-42.70%
$ 355.21 million $ 44.67 million
Jun 2 $ 1.33
+38.89%
$ 615.7 million $ 38.44 million
May 26 $ 0.925
+8.86%
$ 383.77 million $ 30.12 million
Download