Keeta Historical Data

KTA Page 4
Download
Date Close Price change Market cap Trading volume
Nov 19, 2025 $ 0.275
-9.40%
$ 121.08 million $ 4.54 million
Nov 18, 2025 $ 0.296
+3.47%
$ 134.05 million $ 4.57 million
Nov 17, 2025 $ 0.286
-3.12%
$ 124.89 million $ 3.95 million
Nov 16, 2025 $ 0.291
-8.06%
$ 129.01 million $ 4.13 million
Nov 15, 2025 $ 0.319
+2.19%
$ 138.83 million $ 4.16 million
Nov 14, 2025 $ 0.316
-9.17%
$ 136.43 million $ 5.49 million
Nov 13, 2025 $ 0.347
-6.29%
$ 151.86 million $ 4.46 million
Nov 12, 2025 $ 0.369
+1.67%
$ 161.81 million $ 1.01 million
Nov 11, 2025 $ 0.363
-11.43%
$ 158.84 million $ 5.11 million
Nov 10, 2025 $ 0.41
+4.32%
$ 179.34 million $ 5.34 million
Nov 9, 2025 $ 0.393
+7.43%
$ 171.92 million $ 5.1 million
Nov 8, 2025 $ 0.366
-6.86%
$ 160.03 million $ 5.41 million
Nov 7, 2025 $ 0.393
+6.61%
$ 171.79 million $ 6.93 million
Nov 6, 2025 $ 0.369
-3.68%
$ 161.14 million $ 6.25 million
Nov 5, 2025 $ 0.383
+26.91%
$ 167.3 million $ 6.49 million
Nov 4, 2025 $ 0.302
-14.21%
$ 131.82 million $ 6.04 million
Nov 3, 2025 $ 0.352
-16.71%
$ 153.65 million $ 5.27 million
Nov 2, 2025 $ 0.422
+9.91%
$ 186 million $ 5.18 million
Nov 1, 2025 $ 0.384
-3.37%
$ 166.91 million $ 3.79 million
Oct 31, 2025 $ 0.399
-3.73%
$ 172.74 million $ 5.14 million
Oct 30, 2025 $ 0.406
-6.19%
$ 180.32 million $ 5.58 million
Oct 29, 2025 $ 0.433
-4.15%
$ 186.38 million $ 6.03 million
Oct 28, 2025 $ 0.451
-10.05%
$ 194.35 million $ 5.93 million
Oct 27, 2025 $ 0.502
-6.94%
$ 216.66 million $ 4.15 million
Oct 26, 2025 $ 0.539
+6.34%
$ 232.65 million $ 5.58 million
Oct 25, 2025 $ 0.507
-10.11%
$ 218.7 million $ 5.01 million
Oct 24, 2025 $ 0.566
-1.59%
$ 243.31 million $ 5.31 million
Oct 23, 2025 $ 0.572
+10.43%
$ 247.52 million $ 5.73 million
Oct 22, 2025 $ 0.489
-5.12%
$ 222.87 million $ 5.67 million
Oct 21, 2025 $ 0.507
+21.26%
$ 221.08 million $ 5.38 million
Oct 20, 2025 $ 0.42
+3.43%
$ 180.27 million $ 3.85 million
Oct 19, 2025 $ 0.429
+17.38%
$ 175.04 million $ 4.79 million
Oct 18, 2025 $ 0.366
+31.79%
$ 157.68 million $ 2.51 million
Oct 17, 2025 $ 0.287
-14.54%
$ 119.75 million $ 2.6 million
Oct 16, 2025 $ 0.325
-0.95%
$ 144.44 million $ 1.9 million
Oct 15, 2025 $ 0.33
-13.52%
$ 141.34 million $ 2.11 million
Oct 14, 2025 $ 0.378
-9.78%
$ 164.35 million $ 2.67 million
Oct 13, 2025 $ 0.419
-4.22%
$ 180.67 million $ 1.01 million
Oct 12, 2025 $ 0.438
+14.00%
$ 187.18 million $ 2.22 million
Oct 11, 2025 $ 0.384
-3.95%
$ 164.24 million $ 2.43 million
Oct 10, 2025 $ 0.4
-18.10%
$ 171.4 million $ 2.14 million
Oct 9, 2025 $ 0.488
-7.31%
$ 208.65 million $ 3.03 million
Oct 8, 2025 $ 0.526
-1.40%
$ 225.28 million $ 7.01 million
Oct 7, 2025 $ 0.535
-11.54%
$ 228.92 million $ 5.36 million
Oct 6, 2025 $ 0.604
+4.28%
$ 258.51 million $ 3.64 million
Oct 5, 2025 $ 0.579
+1.03%
$ 247.85 million $ 4.44 million
Oct 4, 2025 $ 0.574
+25.63%
$ 246.02 million $ 6.95 million
Oct 3, 2025 $ 0.472
-22.41%
$ 195.17 million $ 8.05 million
Oct 2, 2025 $ 0.608
-3.58%
$ 260.13 million $ 5.1 million
Oct 1, 2025 $ 0.633
+8.82%
$ 269.44 million $ 5.2 million