Keeta Historical Data

KTA Page 2
Download
Date Close Price change Market cap Trading volume
Jul 5, 2026 $0.137
+2.16%
$77.24 million $1.17 million
Jul 4, 2026 $0.134
-6.99%
$75.54 million $1.19 million
Jul 3, 2026 $0.144
+1.97%
$80.75 million $1.18 million
Jul 2, 2026 $0.141
+2.31%
$79.19 million $1.25 million
Jul 1, 2026 $0.138
+5.69%
$77.4 million $1.54 million
Jun 30, 2026 $0.13
-5.09%
$73.23 million $1.29 million
Jun 29, 2026 $0.137
+7.48%
$77.15 million $1.75 million
Jun 28, 2026 $0.128
+1.99%
$71.79 million $1.75 million
Jun 27, 2026 $0.125
-4.57%
$70.39 million $1.17 million
Jun 26, 2026 $0.131
-4.96%
$73.29 million $1.5 million
Jun 25, 2026 $0.138
-3.63%
$77.11 million $1.41 million
Jun 24, 2026 $0.143
-2.05%
$80.01 million $1.52 million
Jun 23, 2026 $0.146
-1.41%
$81.69 million $1.38 million
Jun 22, 2026 $0.148
+3.02%
$82.86 million $1.45 million
Jun 21, 2026 $0.144
-0.32%
$80.43 million $1.11 million
Jun 20, 2026 $0.145
+0.94%
$80.69 million $1.28 million
Jun 19, 2026 $0.143
-1.44%
$79.38 million $1.18 million
Jun 18, 2026 $0.145
-3.76%
$80.53 million $1.36 million
Jun 17, 2026 $0.151
-4.36%
$83.68 million $1.49 million
Jun 16, 2026 $0.158
+0.99%
$87.5 million $1.61 million
Jun 15, 2026 $0.156
-3.61%
$86.64 million $1.61 million
Jun 14, 2026 $0.162
+1.74%
$89.89 million $2.08 million
Jun 13, 2026 $0.159
-6.56%
$87.78 million $1.06 million
Jun 12, 2026 $0.171
-7.32%
$93.95 million $1.35 million
Jun 11, 2026 $0.184
+2.21%
$101.38 million $1.36 million
Jun 10, 2026 $0.18
-2.56%
$99.19 million $2.18 million
Jun 9, 2026 $0.185
+15.76%
$101.8 million $5.15 million
Jun 8, 2026 $0.16
-0.79%
$87.94 million $1.94 million
Jun 7, 2026 $0.161
+22.71%
$88.64 million $1.7 million
Jun 6, 2026 $0.131
-3.66%
$72.2 million $1.5 million
Jun 5, 2026 $0.136
-8.46%
$74.43 million $2.13 million
Jun 4, 2026 $0.149
-1.73%
$81.31 million $1.62 million
Jun 3, 2026 $0.151
-1.95%
$82.74 million $1.61 million
Jun 2, 2026 $0.154
-11.66%
$84.38 million $1.5 million
Jun 1, 2026 $0.175
+11.08%
$95.53 million $1.85 million
May 31, 2026 $0.157
-1.00%
$85.91 million $1.3 million
May 30, 2026 $0.159
+2.09%
$86.85 million $1.6 million
May 29, 2026 $0.156
+0.04%
$84.53 million $1.44 million
May 28, 2026 $0.156
-2.46%
$84.63 million $1.61 million
May 27, 2026 $0.159
-15.04%
$86.75 million $2.23 million
May 26, 2026 $0.188
-12.33%
$102.08 million $4.46 million
May 25, 2026 $0.214
+28.24%
$116.52 million $3.83 million
May 24, 2026 $0.167
+5.09%
$90.6 million $1.37 million
May 23, 2026 $0.159
+6.55%
$86.23 million $1.79 million
May 22, 2026 $0.149
-12.30%
$80.98 million $2.21 million
May 21, 2026 $0.17
+0.33%
$91.68 million $1.73 million
May 20, 2026 $0.169
+25.01%
$91.38 million $2.79 million
May 19, 2026 $0.136
-2.02%
$73.02 million $1.48 million
May 18, 2026 $0.138
-1.81%
$74.56 million $1.37 million
May 17, 2026 $0.141
+1.68%
$76.09 million $1.18 million