Keeta Historical Data

KTA Page 10
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $0.727
+1.19%
$290.64 million $3.89 million
May 30, 2025 $0.718
-1.23%
$287.22 million $6.79 million
May 29, 2025 $0.727
-5.81%
$727 million $4.33 million
May 28, 2025 $0.772
-5.85%
$771.88 million $3.28 million
May 27, 2025 $0.82
+4.10%
$819.82 million $4.14 million
May 26, 2025 $0.788
-7.36%
$787.5 million $3.47 million
May 25, 2025 $0.85
+2.62%
$850.03 million $2.86 million
May 24, 2025 $0.827
+26.54%
$827.27 million $2.35 million
May 23, 2025 $0.654
-14.91%
$653.74 million $7.79 million
May 22, 2025 $0.768
-7.59%
$768.25 million $4.91 million
May 21, 2025 $0.831
+1.25%
$831.1 million $7.37 million
May 20, 2025 $0.821
-2.59%
$820.82 million $4.11 million
May 19, 2025 $0.845
+17.04%
$845.34 million $4 million
May 18, 2025 $0.722
+32.59%
$722.24 million $3.48 million
May 17, 2025 $0.545
+17.57%
$544.7 million $2.28 million
May 16, 2025 $0.463
+20.83%
$462.9 million $2.29 million
May 15, 2025 $0.383
+1.20%
$383 million $4.51 million
May 14, 2025 $0.382
-11.45%
$381.73 million $4.91 million
May 13, 2025 $0.414
+14.66%
$413.63 million $15,562
May 12, 2025 $0.283
+12.07%
$283.05 million $10,234
May 11, 2025 $0.253
-6.59%
$252.87 million $8,033
May 10, 2025 $0.27
+12.16%
$269.86 million $29,185
May 9, 2025 $0.235
+41.70%
$234.98 million $0
May 8, 2025 $0.166
+33.56%
$165.9 million $16,053
May 7, 2025 $0.13
-4.58%
$129.97 million $5,329
May 6, 2025 $0.119
+3.82%
$119.18 million $0
May 5, 2025 $0.115
+1.41%
$114.8 million $2,925
May 4, 2025 $0.113
+2.37%
$113.2 million $274
May 3, 2025 $0.125
+11.20%
$124.65 million $0
May 2, 2025 $0.112
-8.27%
$112.1 million $5,942
May 1, 2025 $0.123
-5.17%
$122.9 million $6,485
Apr 30, 2025 $0.13
-3.50%
$129.6 million $3,185
Apr 29, 2025 $0.141
-7.88%
$-- $5,460
Apr 28, 2025 $0.154
+5.79%
$153.6 million $1,930
Apr 27, 2025 $0.145
+2.83%
$145.2 million $934
Apr 26, 2025 $0.141
-4.08%
$141.2 million $2,324
Apr 25, 2025 $0.147
-8.00%
$147.2 million $3,817
Apr 24, 2025 $0.16
+1.07%
$160 million $6,081
Apr 23, 2025 $0.158
-11.42%
$158.3 million $9,477
Apr 22, 2025 $0.179
+37.99%
$178.7 million $24,079
Apr 21, 2025 $0.13
-1.52%
$129.5 million $3,911
Apr 20, 2025 $0.132
-3.73%
$131.5 million $918
Apr 19, 2025 $0.137
+15.57%
$136.6 million $8,111
Apr 18, 2025 $0.118
-1.66%
$118.2 million $12,955
Apr 17, 2025 $0.12
-5.65%
$120.2 million $4,662
Apr 16, 2025 $0.127
-4.78%
$127.4 million $7,590
Apr 15, 2025 $0.134
-3.60%
$133.8 million $3,018
Apr 14, 2025 $0.136
-1.95%
$136 million $3,115
Apr 13, 2025 $0.139
-18.03%
$138.7 million $6,310
Apr 12, 2025 $0.169
+10.01%
$169.2 million $9,339