Keeta Historical Data

KTA Page 4
Download
Date Close Price change Market cap Trading volume
Apr 4, 2026 $0.171
+0.65%
$87.46 million $1.32 million
Apr 3, 2026 $0.169
+5.14%
$86.9 million $1.66 million
Apr 2, 2026 $0.161
-7.32%
$82.65 million $1.76 million
Apr 1, 2026 $0.174
-9.88%
$89.06 million $2.85 million
Mar 31, 2026 $0.193
+5.30%
$98.95 million $5.76 million
Mar 30, 2026 $0.184
+28.54%
$94.41 million $2.55 million
Mar 29, 2026 $0.143
-1.94%
$73.45 million $1.13 million
Mar 28, 2026 $0.146
+3.95%
$74.9 million $1.11 million
Mar 27, 2026 $0.14
-2.51%
$72.06 million $1.22 million
Mar 26, 2026 $0.144
-6.36%
$72.91 million $1.48 million
Mar 25, 2026 $0.154
+1.58%
$77.86 million $1.29 million
Mar 24, 2026 $0.152
-4.68%
$76.67 million $1.2 million
Mar 23, 2026 $0.159
+1.91%
$80.43 million $1.93 million
Mar 22, 2026 $0.156
-4.50%
$78.92 million $1.87 million
Mar 21, 2026 $0.163
+11.94%
$82.35 million $2.41 million
Mar 20, 2026 $0.146
-3.60%
$73.84 million $2.75 million
Mar 19, 2026 $0.151
-11.65%
$76.56 million $3.73 million
Mar 18, 2026 $0.171
-15.75%
$86.67 million $4.28 million
Mar 17, 2026 $0.203
-6.63%
$102.87 million $3.08 million
Mar 16, 2026 $0.218
+1.13%
$110.25 million $3.15 million
Mar 15, 2026 $0.215
+1.52%
$109 million $2.49 million
Mar 14, 2026 $0.212
-0.28%
$107.37 million $2.37 million
Mar 13, 2026 $0.213
-1.50%
$107.14 million $2.66 million
Mar 12, 2026 $0.216
-0.17%
$108.78 million $2.68 million
Mar 11, 2026 $0.216
+2.44%
$109.01 million $3.05 million
Mar 10, 2026 $0.211
-3.80%
$106.34 million $2.95 million
Mar 9, 2026 $0.22
-3.83%
$110.59 million $2.76 million
Mar 8, 2026 $0.228
-2.71%
$112.97 million $2.49 million
Mar 7, 2026 $0.235
-1.14%
$116.11 million $2.52 million
Mar 6, 2026 $0.237
-3.35%
$117.45 million $2.91 million
Mar 5, 2026 $0.246
-3.01%
$121.52 million $2.79 million
Mar 4, 2026 $0.253
+2.23%
$125.29 million $3.06 million
Mar 3, 2026 $0.248
-0.96%
$122.56 million $2.73 million
Mar 2, 2026 $0.25
+2.82%
$123.75 million $3.04 million
Mar 1, 2026 $0.243
-2.84%
$120.35 million $2.87 million
Feb 28, 2026 $0.25
+3.31%
$123.87 million $3.1 million
Feb 27, 2026 $0.242
-5.08%
$119.9 million $2.64 million
Feb 26, 2026 $0.255
+0.17%
$126.32 million $2.42 million
Feb 25, 2026 $0.255
+2.05%
$126.1 million $3.21 million
Feb 24, 2026 $0.25
+2.77%
$123.56 million $2.82 million
Feb 23, 2026 $0.243
-5.14%
$120.23 million $2.99 million
Feb 22, 2026 $0.256
-2.64%
$126.74 million $2.58 million
Feb 21, 2026 $0.263
+2.59%
$130.18 million $2.69 million
Feb 20, 2026 $0.256
+0.43%
$125.84 million $2.87 million
Feb 19, 2026 $0.255
-2.38%
$125.29 million $3.01 million
Feb 18, 2026 $0.262
-1.83%
$128.12 million $2.98 million
Feb 17, 2026 $0.266
-1.01%
$130.74 million $2.89 million
Feb 16, 2026 $0.269
+1.59%
$132.09 million $3.04 million
Feb 15, 2026 $0.265
-7.65%
$129.96 million $3.25 million
Feb 14, 2026 $0.287
+4.56%
$140.76 million $3.3 million