Keeta Historical Data

KTA Page 3
Download
Date Close Price change Market cap Trading volume
Jan 8, 2026 $ 0.23
-1.65%
$ 108.27 million $ 2.71 million
Jan 7, 2026 $ 0.233
-6.24%
$ 108.61 million $ 2.89 million
Jan 6, 2026 $ 0.249
-3.96%
$ 116.04 million $ 3.27 million
Jan 5, 2026 $ 0.259
+9.44%
$ 120.62 million $ 3.64 million
Jan 4, 2026 $ 0.237
+4.00%
$ 110.22 million $ 2.82 million
Jan 3, 2026 $ 0.228
+0.34%
$ 106.03 million $ 2.46 million
Jan 2, 2026 $ 0.227
+4.85%
$ 105.62 million $ 2.93 million
Jan 1, 2026 $ 0.217
+2.12%
$ 100.73 million $ 3.68 million
Dec 31, 2025 $ 0.212
-3.86%
$ 98.65 million $ 3.66 million
Dec 30, 2025 $ 0.221
+1.41%
$ 102.82 million $ 4.03 million
Dec 29, 2025 $ 0.218
-1.38%
$ 101.48 million $ 3.79 million
Dec 28, 2025 $ 0.226
-2.98%
$ 102.61 million $ 3.54 million
Dec 27, 2025 $ 0.232
+6.48%
$ 107.46 million $ 3.41 million
Dec 26, 2025 $ 0.217
-1.51%
$ 100.48 million $ 3.25 million
Dec 25, 2025 $ 0.223
-2.16%
$ 101.94 million $ 3.11 million
Dec 24, 2025 $ 0.228
-0.31%
$ 105.19 million $ 3.17 million
Dec 23, 2025 $ 0.229
-0.74%
$ 105.59 million $ 3.43 million
Dec 22, 2025 $ 0.233
-2.83%
$ 106.64 million $ 3.18 million
Dec 21, 2025 $ 0.238
-2.05%
$ 108.08 million $ 3.12 million
Dec 20, 2025 $ 0.245
-4.91%
$ 109.57 million $ 3.06 million
Dec 19, 2025 $ 0.258
+6.11%
$ 115.97 million $ 3.47 million
Dec 18, 2025 $ 0.244
+2.45%
$ 109.64 million $ 4.65 million
Dec 17, 2025 $ 0.24
-8.04%
$ 106.97 million $ 4.9 million
Dec 16, 2025 $ 0.259
+2.46%
$ 117.63 million $ 4.64 million
Dec 15, 2025 $ 0.253
-6.52%
$ 113.07 million $ 5.22 million
Dec 14, 2025 $ 0.276
-8.14%
$ 121.52 million $ 4.66 million
Dec 13, 2025 $ 0.3
-1.76%
$ 134.8 million $ 4.83 million
Dec 12, 2025 $ 0.306
+1.20%
$ 137.08 million $ 7.91 million
Dec 11, 2025 $ 0.302
+21.65%
$ 135.08 million $ 5.38 million
Dec 10, 2025 $ 0.248
-3.88%
$ 111.35 million $ 3.66 million
Dec 9, 2025 $ 0.258
+9.14%
$ 114.53 million $ 3.86 million
Dec 8, 2025 $ 0.237
-4.32%
$ 104.9 million $ 3.47 million
Dec 7, 2025 $ 0.247
-3.33%
$ 109.7 million $ 2.94 million
Dec 6, 2025 $ 0.256
+3.85%
$ 113.43 million $ 1.78 million
Dec 5, 2025 $ 0.246
-7.18%
$ 109.28 million $ 1.68 million
Dec 4, 2025 $ 0.266
-6.30%
$ 117.73 million $ 5.2 million
Dec 3, 2025 $ 0.283
+3.27%
$ 125.67 million $ 5.51 million
Dec 2, 2025 $ 0.274
+9.58%
$ 121.6 million $ 5.78 million
Dec 1, 2025 $ 0.25
-16.89%
$ 111.01 million $ 6.55 million
Nov 30, 2025 $ 0.311
-2.57%
$ 133.53 million $ 5.28 million
Nov 29, 2025 $ 0.32
-3.66%
$ 141.47 million $ 5.37 million
Nov 28, 2025 $ 0.333
+6.35%
$ 146.97 million $ 5.92 million
Nov 27, 2025 $ 0.312
+5.54%
$ 138.37 million $ 6.76 million
Nov 26, 2025 $ 0.293
+3.41%
$ 130.85 million $ 5.73 million
Nov 25, 2025 $ 0.279
+5.20%
$ 125.41 million $ 4.7 million
Nov 24, 2025 $ 0.266
+5.46%
$ 117.61 million $ 4.49 million
Nov 23, 2025 $ 0.255
-3.66%
$ 111.75 million $ 3.77 million
Nov 22, 2025 $ 0.258
+0.06%
$ 116.97 million $ 5.44 million
Nov 21, 2025 $ 0.26
+9.72%
$ 114.07 million $ 5.62 million
Nov 20, 2025 $ 0.244
-11.35%
$ 104.55 million $ 4.9 million