Keeta Historical Data

KTA Page 5
Download
Date Close Price change Market cap Trading volume
Sep 30, 2025 $ 0.58
-14.71%
$ 248.77 million $ 4.65 million
Sep 29, 2025 $ 0.678
-3.60%
$ 289.25 million $ 4.43 million
Sep 28, 2025 $ 0.642
+1.92%
$ 300.04 million $ 5.39 million
Sep 27, 2025 $ 0.629
-11.28%
$ 268.31 million $ 4.27 million
Sep 26, 2025 $ 0.714
+24.21%
$ 301.39 million $ 7.76 million
Sep 25, 2025 $ 0.567
-22.07%
$ 245.36 million $ 10.74 million
Sep 24, 2025 $ 0.729
-20.48%
$ 309.11 million $ 12.31 million
Sep 23, 2025 $ 0.926
-14.04%
$ 389.46 million $ 9.71 million
Sep 22, 2025 $ 1.08
-7.75%
$ 457.64 million $ 9.73 million
Sep 21, 2025 $ 1.24
+11.69%
$ 493.33 million $ 12.55 million
Sep 20, 2025 $ 1.07
+25.26%
$ 469.8 million $ 10.69 million
Sep 19, 2025 $ 0.849
+2.56%
$ 359.96 million $ 5.87 million
Sep 18, 2025 $ 0.833
-3.92%
$ 350.24 million $ 7.98 million
Sep 17, 2025 $ 0.862
-5.42%
$ 367.02 million $ 8.25 million
Sep 16, 2025 $ 0.903
-7.66%
$ 385.41 million $ 5.2 million
Sep 15, 2025 $ 0.957
-10.43%
$ 413.98 million $ 8.18 million
Sep 14, 2025 $ 1.06
-4.27%
$ 450.77 million $ 4.09 million
Sep 13, 2025 $ 1.11
-4.22%
$ 468.93 million $ 4.07 million
Sep 12, 2025 $ 1.16
+1.80%
$ 488.03 million $ 6.72 million
Sep 11, 2025 $ 1.14
+9.00%
$ 478.22 million $ 6.89 million
Sep 10, 2025 $ 1.05
+1.28%
$ 439.74 million $ 5.81 million
Sep 9, 2025 $ 1.03
-0.49%
$ 434.44 million $ 4.92 million
Sep 8, 2025 $ 1.04
+0.73%
$ 436.41 million $ 4.98 million
Sep 7, 2025 $ 1.03
+7.65%
$ 431.6 million $ 3.67 million
Sep 6, 2025 $ 0.956
+6.35%
$ 400.93 million $ 8.51 million
Sep 5, 2025 $ 0.9
+11.85%
$ 377.06 million $ 4.6 million
Sep 4, 2025 $ 0.8
-10.87%
$ 337.19 million $ 4.4 million
Sep 3, 2025 $ 0.898
+11.64%
$ 376.02 million $ 4.16 million
Sep 2, 2025 $ 0.801
+6.69%
$ 327.88 million $ 5.33 million
Sep 1, 2025 $ 0.751
-14.88%
$ 306.76 million $ 6.02 million
Aug 31, 2025 $ 0.902
+2.06%
$ 359.83 million $ 3.04 million
Aug 30, 2025 $ 0.881
-1.09%
$ 360.16 million $ 2.78 million
Aug 29, 2025 $ 0.896
-2.72%
$ 365.51 million $ 5.38 million
Aug 28, 2025 $ 0.921
+8.15%
$ 373.9 million $ 7.78 million
Aug 27, 2025 $ 0.826
-17.07%
$ 346.1 million $ 9.88 million
Aug 26, 2025 $ 1.07
+2.71%
$ 406.44 million $ 7.48 million
Aug 25, 2025 $ 1.04
-13.93%
$ 426.22 million $ 9.67 million
Aug 24, 2025 $ 1.21
-1.50%
$ 492.21 million $ 7.77 million
Aug 23, 2025 $ 1.22
-7.02%
$ 500.04 million $ 5.87 million
Aug 22, 2025 $ 1.31
+23.72%
$ 534.25 million $ 12.08 million
Aug 21, 2025 $ 1.07
-14.35%
$ 430 million $ 7.53 million
Aug 20, 2025 $ 1.25
+8.93%
$ 510.45 million $ 9.59 million
Aug 19, 2025 $ 1.16
-11.94%
$ 468.64 million $ 9.88 million
Aug 18, 2025 $ 1.32
-6.22%
$ 535.76 million $ 12.4 million
Aug 17, 2025 $ 1.4
+2.28%
$ 571.64 million $ 5.92 million
Aug 16, 2025 $ 1.37
-2.62%
$ 558.8 million $ 4.77 million
Aug 15, 2025 $ 1.41
-0.51%
$ 572.75 million $ 8.85 million
Aug 14, 2025 $ 1.41
-5.15%
$ 574.52 million $ 12.02 million
Aug 13, 2025 $ 1.49
-2.89%
$ 603.75 million $ 8.45 million
Aug 12, 2025 $ 1.53
+8.80%
$ 621.7 million $ 10.82 million