Keeta Historical Data

KTA Page 9
Download
Date Close Price change Market cap Trading volume
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
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