Keeta Historical Data

KTA Page 3
Download
Date Close Price change Market cap Trading volume
May 16, 2026 $0.139
-4.15%
$74.8 million $1.06 million
May 15, 2026 $0.145
-3.22%
$77.42 million $1.24 million
May 14, 2026 $0.149
-4.65%
$79.99 million $1.48 million
May 13, 2026 $0.157
-4.26%
$83.89 million $4.06 million
May 12, 2026 $0.164
+24.11%
$87.63 million $2.86 million
May 11, 2026 $0.132
-2.82%
$70.6 million $1.63 million
May 10, 2026 $0.136
-5.31%
$72.66 million $1.49 million
May 9, 2026 $0.143
-1.82%
$76.2 million $1.26 million
May 8, 2026 $0.146
+1.65%
$77.61 million $1.34 million
May 7, 2026 $0.144
-4.19%
$76.35 million $1.67 million
May 6, 2026 $0.15
-4.79%
$79.69 million $1.46 million
May 5, 2026 $0.157
+2.25%
$83.76 million $1.4 million
May 4, 2026 $0.154
-0.88%
$82.01 million $1.22 million
May 3, 2026 $0.156
-3.50%
$82.73 million $1.17 million
May 2, 2026 $0.161
+0.23%
$85.67 million $1.06 million
May 1, 2026 $0.161
+1.83%
$84.87 million $1.12 million
Apr 30, 2026 $0.158
-2.19%
$83.32 million $1.08 million
Apr 29, 2026 $0.161
-1.26%
$85.16 million $1.2 million
Apr 28, 2026 $0.163
+1.28%
$86.23 million $1.25 million
Apr 27, 2026 $0.161
-4.91%
$85.2 million $1.24 million
Apr 26, 2026 $0.17
+5.61%
$89.59 million $1.18 million
Apr 25, 2026 $0.161
-1.84%
$84.81 million $1.2 million
Apr 24, 2026 $0.164
+3.98%
$85.89 million $1.21 million
Apr 23, 2026 $0.157
-5.55%
$82.5 million $1.11 million
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