Keeta Historical Data

KTA Page 2
Download
Date Close Price change Market cap Trading volume
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
Mar 26, 2026 $ 0.144
-6.36%
$ 72.91 million $ 1.48 million
Mar 25, 2026 $ 0.154
+1.58%
$ 77.86 million $ 1.29 million
Mar 24, 2026 $ 0.152
-4.68%
$ 76.67 million $ 1.2 million
Mar 23, 2026 $ 0.159
+1.91%
$ 80.43 million $ 1.93 million
Mar 22, 2026 $ 0.156
-4.50%
$ 78.92 million $ 1.87 million
Mar 21, 2026 $ 0.163
+11.94%
$ 82.35 million $ 2.41 million
Mar 20, 2026 $ 0.146
-3.60%
$ 73.84 million $ 2.75 million
Mar 19, 2026 $ 0.151
-11.65%
$ 76.56 million $ 3.73 million
Mar 18, 2026 $ 0.171
-15.75%
$ 86.67 million $ 4.28 million
Mar 17, 2026 $ 0.203
-6.63%
$ 102.87 million $ 3.08 million
Mar 16, 2026 $ 0.218
+1.13%
$ 110.25 million $ 3.15 million
Mar 15, 2026 $ 0.215
+1.52%
$ 109 million $ 2.49 million
Mar 14, 2026 $ 0.212
-0.28%
$ 107.37 million $ 2.37 million
Mar 13, 2026 $ 0.213
-1.50%
$ 107.14 million $ 2.66 million
Mar 12, 2026 $ 0.216
-0.17%
$ 108.78 million $ 2.68 million
Mar 11, 2026 $ 0.216
+2.44%
$ 109.01 million $ 3.05 million
Mar 10, 2026 $ 0.211
-3.80%
$ 106.34 million $ 2.95 million
Mar 9, 2026 $ 0.22
-3.83%
$ 110.59 million $ 2.76 million
Mar 8, 2026 $ 0.228
-2.71%
$ 112.97 million $ 2.49 million
Mar 7, 2026 $ 0.235
-1.14%
$ 116.11 million $ 2.52 million
Mar 6, 2026 $ 0.237
-3.35%
$ 117.45 million $ 2.91 million
Mar 5, 2026 $ 0.246
-3.01%
$ 121.52 million $ 2.79 million
Mar 4, 2026 $ 0.253
+2.23%
$ 125.29 million $ 3.06 million