Keeta Historical Data

KTA Page 7
Download
Date Close Price change Market cap Trading volume
Nov 5, 2025 $0.383
+26.91%
$167.3 million $6.49 million
Nov 4, 2025 $0.302
-14.21%
$131.82 million $6.04 million
Nov 3, 2025 $0.352
-16.71%
$153.65 million $5.27 million
Nov 2, 2025 $0.422
+9.91%
$186 million $5.18 million
Nov 1, 2025 $0.384
-3.37%
$166.91 million $3.79 million
Oct 31, 2025 $0.399
-3.73%
$172.74 million $5.14 million
Oct 30, 2025 $0.406
-6.19%
$180.32 million $5.58 million
Oct 29, 2025 $0.433
-4.15%
$186.38 million $6.03 million
Oct 28, 2025 $0.451
-10.05%
$194.35 million $5.93 million
Oct 27, 2025 $0.502
-6.94%
$216.66 million $4.15 million
Oct 26, 2025 $0.539
+6.34%
$232.65 million $5.58 million
Oct 25, 2025 $0.507
-10.11%
$218.7 million $5.01 million
Oct 24, 2025 $0.566
-1.59%
$243.31 million $5.31 million
Oct 23, 2025 $0.572
+10.43%
$247.52 million $5.73 million
Oct 22, 2025 $0.489
-5.12%
$222.87 million $5.67 million
Oct 21, 2025 $0.507
+21.26%
$221.08 million $5.38 million
Oct 20, 2025 $0.42
+3.43%
$180.27 million $3.85 million
Oct 19, 2025 $0.429
+17.38%
$175.04 million $4.79 million
Oct 18, 2025 $0.366
+31.79%
$157.68 million $2.51 million
Oct 17, 2025 $0.287
-14.54%
$119.75 million $2.6 million
Oct 16, 2025 $0.325
-0.95%
$144.44 million $1.9 million
Oct 15, 2025 $0.33
-13.52%
$141.34 million $2.11 million
Oct 14, 2025 $0.378
-9.78%
$164.35 million $2.67 million
Oct 13, 2025 $0.419
-4.22%
$180.67 million $1.01 million
Oct 12, 2025 $0.438
+14.00%
$187.18 million $2.22 million
Oct 11, 2025 $0.384
-3.95%
$164.24 million $2.43 million
Oct 10, 2025 $0.4
-18.10%
$171.4 million $2.14 million
Oct 9, 2025 $0.488
-7.31%
$208.65 million $3.03 million
Oct 8, 2025 $0.526
-1.40%
$225.28 million $7.01 million
Oct 7, 2025 $0.535
-11.54%
$228.92 million $5.36 million
Oct 6, 2025 $0.604
+4.28%
$258.51 million $3.64 million
Oct 5, 2025 $0.579
+1.03%
$247.85 million $4.44 million
Oct 4, 2025 $0.574
+25.63%
$246.02 million $6.95 million
Oct 3, 2025 $0.472
-22.41%
$195.17 million $8.05 million
Oct 2, 2025 $0.608
-3.58%
$260.13 million $5.1 million
Oct 1, 2025 $0.633
+8.82%
$269.44 million $5.2 million
Sep 30, 2025 $0.58
-14.71%
$248.77 million $4.65 million
Sep 29, 2025 $0.678
-3.60%
$289.25 million $4.43 million
Sep 28, 2025 $0.642
+1.92%
$300.04 million $5.39 million
Sep 27, 2025 $0.629
-11.28%
$268.31 million $4.27 million
Sep 26, 2025 $0.714
+24.21%
$301.39 million $7.76 million
Sep 25, 2025 $0.567
-22.07%
$245.36 million $10.74 million
Sep 24, 2025 $0.729
-20.48%
$309.11 million $12.31 million
Sep 23, 2025 $0.926
-14.04%
$389.46 million $9.71 million
Sep 22, 2025 $1.08
-7.75%
$457.64 million $9.73 million
Sep 21, 2025 $1.24
+11.69%
$493.33 million $12.55 million
Sep 20, 2025 $1.07
+25.26%
$469.8 million $10.69 million
Sep 19, 2025 $0.849
+2.56%
$359.96 million $5.87 million
Sep 18, 2025 $0.833
-3.92%
$350.24 million $7.98 million
Sep 17, 2025 $0.862
-5.42%
$367.02 million $8.25 million