Keeta Historical Data

KTA Page 6
Download
Date Close Price change Market cap Trading volume
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
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