Keeta Historical Data

KTA
Download
Date Close Price change Market cap Trading volume
Today $ 0.182
+0.10%
$ 100.08 million $ 1.81 million
Yesterday $ 0.18
-2.56%
$ 99.19 million $ 2.18 million
Jun 9, 2026 $ 0.185
+15.76%
$ 101.8 million $ 5.15 million
Jun 8, 2026 $ 0.16
-0.79%
$ 87.94 million $ 1.94 million
Jun 7, 2026 $ 0.161
+22.71%
$ 88.64 million $ 1.7 million
Jun 6, 2026 $ 0.131
-3.66%
$ 72.2 million $ 1.5 million
Jun 5, 2026 $ 0.136
-8.46%
$ 74.43 million $ 2.13 million
Jun 4, 2026 $ 0.149
-1.73%
$ 81.31 million $ 1.62 million
Jun 3, 2026 $ 0.151
-1.95%
$ 82.74 million $ 1.61 million
Jun 2, 2026 $ 0.154
-11.66%
$ 84.38 million $ 1.5 million
Jun 1, 2026 $ 0.175
+11.08%
$ 95.53 million $ 1.85 million
May 31, 2026 $ 0.157
-1.00%
$ 85.91 million $ 1.3 million
May 30, 2026 $ 0.159
+2.09%
$ 86.85 million $ 1.6 million
May 29, 2026 $ 0.156
+0.04%
$ 84.53 million $ 1.44 million
May 28, 2026 $ 0.156
-2.46%
$ 84.63 million $ 1.61 million
May 27, 2026 $ 0.159
-15.04%
$ 86.75 million $ 2.23 million
May 26, 2026 $ 0.188
-12.33%
$ 102.08 million $ 4.46 million
May 25, 2026 $ 0.214
+28.24%
$ 116.52 million $ 3.83 million
May 24, 2026 $ 0.167
+5.09%
$ 90.6 million $ 1.37 million
May 23, 2026 $ 0.159
+6.55%
$ 86.23 million $ 1.79 million
May 22, 2026 $ 0.149
-12.30%
$ 80.98 million $ 2.21 million
May 21, 2026 $ 0.17
+0.33%
$ 91.68 million $ 1.73 million
May 20, 2026 $ 0.169
+25.01%
$ 91.38 million $ 2.79 million
May 19, 2026 $ 0.136
-2.02%
$ 73.02 million $ 1.48 million
May 18, 2026 $ 0.138
-1.81%
$ 74.56 million $ 1.37 million
May 17, 2026 $ 0.141
+1.68%
$ 76.09 million $ 1.18 million
May 16, 2026 $ 0.139
-4.15%
$ 74.8 million $ 1.06 million
May 15, 2026 $ 0.145
-3.22%
$ 77.42 million $ 1.24 million
May 14, 2026 $ 0.149
-4.65%
$ 79.99 million $ 1.48 million
May 13, 2026 $ 0.157
-4.26%
$ 83.89 million $ 4.06 million
May 12, 2026 $ 0.164
+24.11%
$ 87.63 million $ 2.86 million
May 11, 2026 $ 0.132
-2.82%
$ 70.6 million $ 1.63 million
May 10, 2026 $ 0.136
-5.31%
$ 72.66 million $ 1.49 million
May 9, 2026 $ 0.143
-1.82%
$ 76.2 million $ 1.26 million
May 8, 2026 $ 0.146
+1.65%
$ 77.61 million $ 1.34 million
May 7, 2026 $ 0.144
-4.19%
$ 76.35 million $ 1.67 million
May 6, 2026 $ 0.15
-4.79%
$ 79.69 million $ 1.46 million
May 5, 2026 $ 0.157
+2.25%
$ 83.76 million $ 1.4 million
May 4, 2026 $ 0.154
-0.88%
$ 82.01 million $ 1.22 million
May 3, 2026 $ 0.156
-3.50%
$ 82.73 million $ 1.17 million
May 2, 2026 $ 0.161
+0.23%
$ 85.67 million $ 1.06 million
May 1, 2026 $ 0.161
+1.83%
$ 84.87 million $ 1.12 million
Apr 30, 2026 $ 0.158
-2.19%
$ 83.32 million $ 1.08 million
Apr 29, 2026 $ 0.161
-1.26%
$ 85.16 million $ 1.2 million
Apr 28, 2026 $ 0.163
+1.28%
$ 86.23 million $ 1.25 million
Apr 27, 2026 $ 0.161
-4.91%
$ 85.2 million $ 1.24 million
Apr 26, 2026 $ 0.17
+5.61%
$ 89.59 million $ 1.18 million
Apr 25, 2026 $ 0.161
-1.84%
$ 84.81 million $ 1.2 million
Apr 24, 2026 $ 0.164
+3.98%
$ 85.89 million $ 1.21 million
Apr 23, 2026 $ 0.157
-5.55%
$ 82.5 million $ 1.11 million
Download