Keeta Historical Data

KTA Page 2
Download
Date Close Price change Market cap Trading volume
Feb 27, 2026 $ 0.242
-5.08%
$ 119.9 million $ 2.64 million
Feb 26, 2026 $ 0.255
+0.17%
$ 126.32 million $ 2.42 million
Feb 25, 2026 $ 0.255
+2.05%
$ 126.1 million $ 3.21 million
Feb 24, 2026 $ 0.25
+2.77%
$ 123.56 million $ 2.82 million
Feb 23, 2026 $ 0.243
-5.14%
$ 120.23 million $ 2.99 million
Feb 22, 2026 $ 0.256
-2.64%
$ 126.74 million $ 2.58 million
Feb 21, 2026 $ 0.263
+2.59%
$ 130.18 million $ 2.69 million
Feb 20, 2026 $ 0.256
+0.43%
$ 125.84 million $ 2.87 million
Feb 19, 2026 $ 0.255
-2.38%
$ 125.29 million $ 3.01 million
Feb 18, 2026 $ 0.262
-1.83%
$ 128.12 million $ 2.98 million
Feb 17, 2026 $ 0.266
-1.01%
$ 130.74 million $ 2.89 million
Feb 16, 2026 $ 0.269
+1.59%
$ 132.09 million $ 3.04 million
Feb 15, 2026 $ 0.265
-7.65%
$ 129.96 million $ 3.25 million
Feb 14, 2026 $ 0.287
+4.56%
$ 140.76 million $ 3.3 million
Feb 13, 2026 $ 0.274
+3.72%
$ 134.61 million $ 3.12 million
Feb 12, 2026 $ 0.264
-0.99%
$ 127.35 million $ 3.49 million
Feb 11, 2026 $ 0.267
+7.73%
$ 128.57 million $ 3.51 million
Feb 10, 2026 $ 0.248
-0.85%
$ 119.39 million $ 3.17 million
Feb 9, 2026 $ 0.25
-6.50%
$ 120.51 million $ 3.44 million
Feb 8, 2026 $ 0.267
-2.34%
$ 128.79 million $ 3.19 million
Feb 7, 2026 $ 0.274
-2.65%
$ 131.83 million $ 3.26 million
Feb 6, 2026 $ 0.281
+18.00%
$ 135.99 million $ 4.75 million
Feb 5, 2026 $ 0.238
-16.58%
$ 114.79 million $ 4.01 million
Feb 4, 2026 $ 0.286
+5.40%
$ 137.61 million $ 3.92 million
Feb 3, 2026 $ 0.271
-1.89%
$ 130.56 million $ 3.85 million
Feb 2, 2026 $ 0.276
+10.93%
$ 132.34 million $ 3.53 million
Feb 1, 2026 $ 0.249
-6.15%
$ 119.31 million $ 3.73 million
Jan 31, 2026 $ 0.265
+1.31%
$ 127.07 million $ 5.03 million
Jan 30, 2026 $ 0.262
-17.53%
$ 125.42 million $ 3.73 million
Jan 29, 2026 $ 0.318
-7.29%
$ 152.11 million $ 4.19 million
Jan 28, 2026 $ 0.343
+3.73%
$ 164.1 million $ 5.36 million
Jan 27, 2026 $ 0.33
+9.44%
$ 158.2 million $ 3.46 million
Jan 26, 2026 $ 0.302
+4.26%
$ 144.55 million $ 3.28 million
Jan 25, 2026 $ 0.289
-7.68%
$ 138.64 million $ 4.11 million
Jan 24, 2026 $ 0.314
+5.93%
$ 150.17 million $ 5.57 million
Jan 23, 2026 $ 0.296
+10.85%
$ 141.6 million $ 3.49 million
Jan 22, 2026 $ 0.267
-2.80%
$ 127.88 million $ 3.93 million
Jan 21, 2026 $ 0.275
+1.05%
$ 130.85 million $ 4.28 million
Jan 20, 2026 $ 0.272
+6.88%
$ 129.62 million $ 4.67 million
Jan 19, 2026 $ 0.254
-6.20%
$ 121.12 million $ 2.98 million
Jan 18, 2026 $ 0.271
-4.62%
$ 129.15 million $ 2.83 million
Jan 17, 2026 $ 0.284
-5.88%
$ 135.34 million $ 3.23 million
Jan 16, 2026 $ 0.302
+6.63%
$ 143.41 million $ 3.77 million
Jan 15, 2026 $ 0.283
-3.19%
$ 134.55 million $ 3.96 million
Jan 14, 2026 $ 0.293
+8.71%
$ 137.97 million $ 5.64 million
Jan 13, 2026 $ 0.269
+11.95%
$ 126.67 million $ 3.72 million
Jan 12, 2026 $ 0.24
+6.74%
$ 113.37 million $ 3.28 million
Jan 11, 2026 $ 0.225
+0.84%
$ 106.19 million $ 2.67 million
Jan 10, 2026 $ 0.223
+0.11%
$ 105.32 million $ 2.62 million
Jan 9, 2026 $ 0.223
-2.82%
$ 105.2 million $ 2.84 million