Keeta Historical Data

KTA Page 7
Download
Date Close Price change Market cap Trading volume
Jun 22, 2025 $ 0.598
+7.50%
$ 240.36 million $ 10.43 million
Jun 21, 2025 $ 0.551
-13.43%
$ 221.61 million $ 7.56 million
Jun 20, 2025 $ 0.636
-12.87%
$ 255.89 million $ 9.39 million
Jun 19, 2025 $ 0.73
-3.26%
$ 293.61 million $ 5.06 million
Jun 18, 2025 $ 0.755
-5.12%
$ 303.5 million $ 7.94 million
Jun 17, 2025 $ 0.796
-9.48%
$ 319.92 million $ 13.3 million
Jun 16, 2025 $ 0.884
-0.06%
$ 355.28 million $ 12.3 million
Jun 15, 2025 $ 0.883
+0.68%
$ 355.21 million $ 8.67 million
Jun 14, 2025 $ 0.877
-16.10%
$ 352.79 million $ 6.85 million
Jun 13, 2025 $ 1.04
-11.50%
$ 418.32 million $ 8.31 million
Jun 12, 2025 $ 1.18
-5.33%
$ 472.68 million $ 6.88 million
Jun 11, 2025 $ 1.24
-4.78%
$ 498.71 million $ 5.05 million
Jun 10, 2025 $ 1.3
+0.81%
$ 523.64 million $ 6.52 million
Jun 9, 2025 $ 1.29
-15.62%
$ 519.49 million $ 11.06 million
Jun 8, 2025 $ 1.53
+14.90%
$ 615.7 million $ 12.61 million
Jun 7, 2025 $ 1.33
+27.78%
$ 535.87 million $ 7.4 million
Jun 6, 2025 $ 1.04
+4.06%
$ 419.36 million $ 5.36 million
Jun 5, 2025 $ 1
-3.95%
$ 402.31 million $ 7.55 million
Jun 4, 2025 $ 1.04
-4.55%
$ 416.68 million $ 5.67 million
Jun 3, 2025 $ 1.09
+11.58%
$ 436.46 million $ 7.19 million
Jun 2, 2025 $ 0.978
+1.94%
$ 391.24 million $ 5.26 million
Jun 1, 2025 $ 0.925
+27.35%
$ 383.77 million $ 4.21 million
May 31, 2025 $ 0.727
+1.19%
$ 290.64 million $ 3.89 million
May 30, 2025 $ 0.718
-1.23%
$ 287.22 million $ 6.79 million
May 29, 2025 $ 0.727
-5.81%
$ 727 million $ 4.33 million
May 28, 2025 $ 0.772
-5.85%
$ 771.88 million $ 3.28 million
May 27, 2025 $ 0.82
+4.10%
$ 819.82 million $ 4.14 million
May 26, 2025 $ 0.788
-7.36%
$ 787.5 million $ 3.47 million
May 25, 2025 $ 0.85
+2.62%
$ 850.03 million $ 2.86 million
May 24, 2025 $ 0.827
+26.54%
$ 827.27 million $ 2.35 million
May 23, 2025 $ 0.654
-14.91%
$ 653.74 million $ 7.79 million
May 22, 2025 $ 0.768
-7.59%
$ 768.25 million $ 4.91 million
May 21, 2025 $ 0.831
+1.25%
$ 831.1 million $ 7.37 million
May 20, 2025 $ 0.821
-2.59%
$ 820.82 million $ 4.11 million
May 19, 2025 $ 0.845
+17.04%
$ 845.34 million $ 4 million
May 18, 2025 $ 0.722
+32.59%
$ 722.24 million $ 3.48 million
May 17, 2025 $ 0.545
+17.57%
$ 544.7 million $ 2.28 million
May 16, 2025 $ 0.463
+20.83%
$ 462.9 million $ 2.29 million
May 15, 2025 $ 0.383
+1.20%
$ 383 million $ 4.51 million
May 14, 2025 $ 0.382
-11.45%
$ 381.73 million $ 4.91 million
May 13, 2025 $ 0.414
+14.66%
$ 413.63 million $ 15,562
May 12, 2025 $ 0.283
+12.07%
$ 283.05 million $ 10,234
May 11, 2025 $ 0.253
-6.59%
$ 252.87 million $ 8,033
May 10, 2025 $ 0.27
+12.16%
$ 269.86 million $ 29,185
May 9, 2025 $ 0.235
+41.70%
$ 234.98 million $ 0
May 8, 2025 $ 0.166
+33.56%
$ 165.9 million $ 16,053
May 7, 2025 $ 0.13
-4.58%
$ 129.97 million $ 5,329
May 6, 2025 $ 0.119
+3.82%
$ 119.18 million $ 0
May 5, 2025 $ 0.115
+1.41%
$ 114.8 million $ 2,925
May 4, 2025 $ 0.113
+2.37%
$ 113.2 million $ 274