Keeta Historical Data

KTA Page 8
Download
Date Close Price change Market cap Trading volume
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
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