Keeta Historical Data

KTA Page 9
Download
Date Close Price change Market cap Trading volume
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
May 3, 2025 $ 0.125
+11.20%
$ 124.65 million $ 0
May 2, 2025 $ 0.112
-8.27%
$ 112.1 million $ 5,942
May 1, 2025 $ 0.123
-5.17%
$ 122.9 million $ 6,485
Apr 30, 2025 $ 0.13
-3.50%
$ 129.6 million $ 3,185
Apr 29, 2025 $ 0.141
-7.88%
$ -- $ 5,460
Apr 28, 2025 $ 0.154
+5.79%
$ 153.6 million $ 1,930
Apr 27, 2025 $ 0.145
+2.83%
$ 145.2 million $ 934
Apr 26, 2025 $ 0.141
-4.08%
$ 141.2 million $ 2,324
Apr 25, 2025 $ 0.147
-8.00%
$ 147.2 million $ 3,817
Apr 24, 2025 $ 0.16
+1.07%
$ 160 million $ 6,081
Apr 23, 2025 $ 0.158
-11.42%
$ 158.3 million $ 9,477
Apr 22, 2025 $ 0.179
+37.99%
$ 178.7 million $ 24,079
Apr 21, 2025 $ 0.13
-1.52%
$ 129.5 million $ 3,911
Apr 20, 2025 $ 0.132
-3.73%
$ 131.5 million $ 918
Apr 19, 2025 $ 0.137
+15.57%
$ 136.6 million $ 8,111
Apr 18, 2025 $ 0.118
-1.66%
$ 118.2 million $ 12,955
Apr 17, 2025 $ 0.12
-5.65%
$ 120.2 million $ 4,662
Apr 16, 2025 $ 0.127
-4.78%
$ 127.4 million $ 7,590
Apr 15, 2025 $ 0.134
-3.60%
$ 133.8 million $ 3,018
Apr 14, 2025 $ 0.136
-1.95%
$ 136 million $ 3,115
Apr 13, 2025 $ 0.139
-18.03%
$ 138.7 million $ 6,310
Apr 12, 2025 $ 0.169
+10.01%
$ 169.2 million $ 9,339
Apr 11, 2025 $ 0.154
+18.13%
$ 153.8 million $ 11,166
Apr 10, 2025 $ 0.13
-15.94%
$ 130.2 million $ 7,917
Apr 9, 2025 $ 0.155
+45.53%
$ 154.89 million $ 4.13 million
Apr 8, 2025 $ 0.106
-4.97%
$ 106.43 million $ 1.95 million
Apr 7, 2025 $ 0.112
+1.78%
$ 112 million $ 5.74 million
Apr 6, 2025 $ 0.11
-18.66%
$ 110.05 million $ 3.94 million
Apr 5, 2025 $ 0.135
-4.51%
$ 135.28 million $ 960,218
Apr 4, 2025 $ 0.142
+0.62%
$ 141.67 million $ 4.41 million
Apr 3, 2025 $ 0.141
-10.58%
$ 140.79 million $ 4.01 million
Apr 2, 2025 $ 0.157
-19.75%
$ 157.46 million $ 1.97
Apr 1, 2025 $ 0.196
+5.77%
$ 196.2 million $ 6.77 million
Mar 31, 2025 $ 0.13
-5.92%
$ 130.2 million $ 1.95 million
Mar 30, 2025 $ 0.138
-0.36%
$ 138.4 million $ 3.06 million
Mar 29, 2025 $ 0.139
+10.24%
$ 138.9 million $ 698,030
Mar 28, 2025 $ 0.126
-19.90%
$ 126 million $ 6.1 million
Mar 27, 2025 $ 0.152
-6.96%
$ 152.5 million $ 27,936
Mar 26, 2025 $ 0.164
-15.38%
$ 163.9 million $ 56,059
Mar 25, 2025 $ 0.225
+38.21%
$ 225 million $ 5.85 million
Mar 24, 2025 $ 0.166
+18.38%
$ 165.5 million $ 1.03 million
Mar 23, 2025 $ 0.14
-0.14%
$ 139.8 million $ 1.35 million
Mar 22, 2025 $ 0.14
-7.53%
$ 140 million $ 780,803
Mar 21, 2025 $ 0.159
-0.25%
$ 158.9 million $ 7.94 million
Mar 20, 2025 $ 0.159
+18.71%
$ 158.6 million $ 9.5 million
Mar 19, 2025 $ 0.134
+20.69%
$ 133.6 million $ 66,380