Keeta(KTA)Today
$0.8642
Keeta Price History
(KTA)Time period: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.779682 | $0.95 | $0.7612 | $0.917519 | $7.945M |
2025-09-02 | $0.800911 | $0.8951 | $0.7133 | $0.782428 | $16.869M |
2025-09-01 | $0.914473 | $0.9307 | $0.751 | $0.799034 | $6.621M |
2025-08-31 | $0.894008 | $0.9754 | $0.7501 | $0.913850 | $4.711M |
2025-08-30 | $0.873360 | $1.0542 | $0.8456 | $0.894499 | $5.821M |
2025-08-29 | $0.820259 | $1.0148 | $0.7102 | $0.868701 | $18.040M |
2025-08-28 | $0.929883 | $0.9176 | $0.7982 | $0.823732 | $16.851M |
2025-08-27 | $0.996424 | $1.0921 | $0.8564 | $0.936450 | $24.459M |
2025-08-26 | $1.097568 | $1.0944 | $0.973 | $0.997615 | $18.686M |
2025-08-25 | $1.172052 | $1.2822 | $1.0416 | $1.0917 | $2.846M |
2025-08-24 | $1.242744 | $1.2436 | $1.0978 | $1.171690 | $9.870M |
2025-08-23 | $1.269398 | $1.3639 | $1.2279 | $1.238877 | $15.035M |
2025-08-22 | $1.078164 | $1.3048 | $1.0082 | $1.269073 | $19.200M |
2025-08-21 | $1.181649 | $1.2608 | $1.0521 | $1.064942 | $16.108M |
2025-08-20 | $1.214930 | $1.248 | $1.1193 | $1.158368 | $19.337M |
2025-08-19 | $1.262099 | $1.34 | $1.1771 | $1.212370 | $14.387M |
2025-08-18 | $1.413146 | $1.4432 | $1.2195 | $1.265407 | $20.946M |
2025-08-17 | $1.359035 | $1.4278 | $1.3579 | $1.419173 | $7.948M |
2025-08-16 | $1.350968 | $1.4278 | $1.3211 | $1.359186 | $12.807M |
2025-08-15 | $1.414122 | $1.4613 | $1.3211 | $1.347351 | $14.314M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-04
Keeta(KTA)
