Keeta Historical Data

KTA
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.0689
-11.66%
$41 million $5.09 million
Aug 17 $0.0802
-16.98%
$46.1 million $9.08 million
Aug 10 $0.0988
+2.65%
$56.42 million $2.63 million
Aug 3 $0.0963
-7.01%
$56.22 million $4.65 million
Jul 27 $0.104
-15.11%
$60.14 million $5.48 million
Jul 20 $0.122
+3.20%
$70.31 million $8.46 million
Jul 13 $0.118
-3.61%
$67.7 million $5.9 million
Jul 6 $0.123
-10.26%
$69.32 million $4.39 million
Jun 29 $0.137
+6.88%
$77.24 million $3.35 million
Jun 22 $0.125
-13.04%
$71.79 million $3.35 million
Jun 15 $0.145
-10.86%
$80.43 million $4.34 million
Jun 8 $0.159
-0.96%
$89.89 million $8 million
Jun 1 $0.131
-16.61%
$88.64 million $5.07 million
May 25 $0.159
-4.85%
$85.91 million $9.24 million
May 18 $0.159
+12.76%
$90.6 million $6.23 million
May 11 $0.139
+2.13%
$75.98 million $7.31 million
May 4 $0.143
-7.91%
$72.66 million $3.81 million
Apr 27 $0.161
-5.02%
$82.73 million $665,041
Apr 20 $0.161
+0.85%
$89.57 million $8.05 million
Apr 13 $0.173
+2.58%
$83.51 million $8.02 million
Apr 6 $0.182
+6.18%
$87.61 million $8.66 million
Mar 30 $0.171
+19.08%
$88.83 million $15.9 million
Mar 23 $0.146
-6.37%
$73.45 million $8.23 million
Mar 16 $0.156
-27.56%
$78.92 million $21.28 million
Mar 9 $0.215
-5.71%
$109 million $18.96 million
Mar 2 $0.235
-3.52%
$112.97 million $17.07 million
Feb 23 $0.243
-5.04%
$120.35 million $20.03 million
Feb 16 $0.263
-0.69%
$126.74 million $17.48 million
Feb 9 $0.287
+7.24%
$129.96 million $20.02 million
Feb 2 $0.274
+9.92%
$128.79 million $23.31 million
Jan 26 $0.265
-8.34%
$119.31 million $25.04 million
Jan 19 $0.314
+15.63%
$138.64 million $24.92 million
Jan 12 $0.284
+26.22%
$129.15 million $23.6 million
Jan 5 $0.223
-5.71%
$106.19 million $17.98 million
Dec 29 $0.228
+3.28%
$110.22 million $20.55 million
Dec 22 $0.232
-3.51%
$102.61 million $19.55 million
Dec 15 $0.245
-9.61%
$108.08 million $25.93 million
Dec 8 $0.3
+21.39%
$121.52 million $29.12 million
Dec 1 $0.256
-15.06%
$109.7 million $26.49 million
Nov 24 $0.32
+26.70%
$133.53 million $32.96 million
Nov 17 $0.258
-12.48%
$111.75 million $29.02 million
Nov 10 $0.319
-18.97%
$129.01 million $25.57 million
Nov 3 $0.366
-13.26%
$171.92 million $36.4 million
Oct 27 $0.384
-28.79%
$186 million $30.62 million
Oct 20 $0.507
+24.96%
$232.65 million $30.97 million
Oct 13 $0.366
-16.33%
$175.04 million $12.8 million
Oct 6 $0.384
-33.77%
$187.18 million $23.61 million
Sep 29 $0.574
-18.50%
$247.85 million $34.38 million
Sep 22 $0.629
-46.06%
$300.04 million $54.52 million
Sep 15 $1.07
-0.21%
$493.33 million $46.18 million
Download