Keeta Historical Data

KTA Page 6
Download
Date Close Price change Market cap Trading volume
Aug 11, 2025 $ 1.41
-6.70%
$ 571.41 million $ 10.24 million
Aug 10, 2025 $ 1.51
+4.85%
$ 612.41 million $ 7.95 million
Aug 9, 2025 $ 1.44
+15.62%
$ 583.79 million $ 10.39 million
Aug 8, 2025 $ 1.24
+5.60%
$ 504.91 million $ 10.43 million
Aug 7, 2025 $ 1.18
+16.02%
$ 478.03 million $ 7.24 million
Aug 6, 2025 $ 1.01
-3.07%
$ 412.03 million $ 6.3 million
Aug 5, 2025 $ 1.05
-10.03%
$ 425.15 million $ 5.97 million
Aug 4, 2025 $ 1.16
+11.97%
$ 472.34 million $ 6.06 million
Aug 3, 2025 $ 1.04
+11.84%
$ 421.79 million $ 5.11 million
Aug 2, 2025 $ 0.931
-3.61%
$ 377.13 million $ 5.61 million
Aug 1, 2025 $ 0.96
-2.00%
$ 392.11 million $ 9.12 million
Jul 31, 2025 $ 0.98
-10.96%
$ 397.95 million $ 10.2 million
Jul 30, 2025 $ 1.1
-11.74%
$ 446.35 million $ 8.23 million
Jul 29, 2025 $ 1.25
+11.38%
$ 505.71 million $ 9.55 million
Jul 28, 2025 $ 1.12
-2.47%
$ 452.72 million $ 9.86 million
Jul 27, 2025 $ 1.14
+24.45%
$ 464.12 million $ 8.47 million
Jul 26, 2025 $ 0.921
+8.43%
$ 373.68 million $ 8.32 million
Jul 25, 2025 $ 0.85
+6.81%
$ 344.63 million $ 7.29 million
Jul 24, 2025 $ 0.797
+3.92%
$ 321.76 million $ 8.49 million
Jul 23, 2025 $ 0.768
-6.16%
$ 310.23 million $ 9.57 million
Jul 22, 2025 $ 0.818
-6.02%
$ 330.45 million $ 10.61 million
Jul 21, 2025 $ 0.874
-4.60%
$ 353.05 million $ 12.04 million
Jul 20, 2025 $ 0.915
+21.99%
$ 369.45 million $ 9.58 million
Jul 19, 2025 $ 0.75
+7.38%
$ 302.76 million $ 6.59 million
Jul 18, 2025 $ 0.698
-3.99%
$ 281.93 million $ 11.09 million
Jul 17, 2025 $ 0.726
-2.05%
$ 293.15 million $ 8.81 million
Jul 16, 2025 $ 0.747
-10.61%
$ 301.6 million $ 9.96 million
Jul 15, 2025 $ 0.833
+1.40%
$ 336.47 million $ 7.02 million
Jul 14, 2025 $ 0.822
-3.02%
$ 331.82 million $ 9.64 million
Jul 13, 2025 $ 0.847
+4.27%
$ 342.17 million $ 6.31 million
Jul 12, 2025 $ 0.813
-6.84%
$ 328.15 million $ 6.98 million
Jul 11, 2025 $ 0.872
+4.30%
$ 350.7 million $ 12.72 million
Jul 10, 2025 $ 0.78
-1.24%
$ 315.22 million $ 9.61 million
Jul 9, 2025 $ 0.79
+12.88%
$ 317.55 million $ 9.78 million
Jul 8, 2025 $ 0.7
+5.29%
$ 281.32 million $ 5.08 million
Jul 7, 2025 $ 0.663
-4.37%
$ 266.47 million $ 5.49 million
Jul 6, 2025 $ 0.694
+12.63%
$ 279.02 million $ 4.7 million
Jul 5, 2025 $ 0.616
+4.19%
$ 247.73 million $ 3 million
Jul 4, 2025 $ 0.591
-5.54%
$ 237.75 million $ 4.9 million
Jul 3, 2025 $ 0.626
+0.33%
$ 251.71 million $ 3.84 million
Jul 2, 2025 $ 0.624
+15.87%
$ 250.91 million $ 6.19 million
Jul 1, 2025 $ 0.539
-11.48%
$ 216.54 million $ 5.61 million
Jun 30, 2025 $ 0.609
-18.98%
$ 244.86 million $ 6.85 million
Jun 29, 2025 $ 0.752
+2.87%
$ 302.23 million $ 5.28 million
Jun 28, 2025 $ 0.731
-1.84%
$ 293.79 million $ 4.19 million
Jun 27, 2025 $ 0.744
+11.28%
$ 299.3 million $ 6.41 million
Jun 26, 2025 $ 0.669
-5.09%
$ 268.96 million $ 5.68 million
Jun 25, 2025 $ 0.705
-6.34%
$ 283.37 million $ 5.33 million
Jun 24, 2025 $ 0.752
-0.11%
$ 302.54 million $ 5.62 million
Jun 23, 2025 $ 0.756
+26.93%
$ 304.13 million $ 9.73 million