CurrencyBeacon logo}}

Crypto Rate Dashboard

Keeta Price Chart

KTA/USD
$0.132081
-2.88%

KTA Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-03-20 $0.15145 $0.1522813 $0.13207626 $0.14607502 $2.23M
2026-03-19 $0.17067202 $0.17613143 $0.12934601 $0.15201853 $2.84M
2026-03-18 $0.20344892 $0.20358112 $0.16679687 $0.17083298 $3.16M
2026-03-17 $0.21746667 $0.21834288 $0.19906398 $0.2029454 $2.57M
2026-03-16 $0.21489296 $0.22159594 $0.21028066 $0.21761116 $2.64M
2026-03-15 $0.21031844 $0.21681558 $0.20897376 $0.21505996 $2.44M
2026-03-14 $0.21311113 $0.21408884 $0.20790507 $0.21115915 $2.32M
2026-03-13 $0.21597396 $0.22109966 $0.21166957 $0.21282227 $2.43M
2026-03-12 $0.21605283 $0.21759773 $0.21028796 $0.21667778 $2.45M
2026-03-11 $0.21242753 $0.22177002 $0.20299668 $0.21680714 $2.67M
2026-03-10 $0.21997556 $0.22968196 $0.20880446 $0.21219001 $2.57M
2026-03-09 $0.22871628 $0.23007521 $0.21765914 $0.220275 $2.48M
2026-03-08 $0.2347775 $0.23512004 $0.22691107 $0.22846518 $2.39M
2026-03-07 $0.23744296 $0.23750331 $0.23469678 $0.23469678 $2.44M
2026-03-06 $0.24532675 $0.2461388 $0.22948485 $0.23735402 $2.70M
2026-03-05 $0.25376896 $0.25606333 $0.24550922 $0.24550922 $2.64M
2026-03-04 $0.24749329 $0.26177857 $0.24407283 $0.25405796 $2.83M
2026-03-03 $0.25070604 $0.25199704 $0.23813958 $0.24745218 $2.67M
2026-03-02 $0.24326698 $0.2561 $0.23557143 $0.25091457 $2.87M
2026-03-01 $0.24946154 $0.25552773 $0.23807287 $0.24321998 $2.76M
2026-02-28 $0.24222598 $0.2518414 $0.22567496 $0.2500661 $2.96M
2026-02-27 $0.2545055 $0.25662422 $0.24022859 $0.24260531 $2.48M
2026-02-26 $0.25450804 $0.25754366 $0.24597596 $0.25466005 $2.63M
2026-02-25 $0.24920089 $0.27103012 $0.24676667 $0.25456004 $2.98M
2026-02-24 $0.24302096 $0.25001248 $0.23918109 $0.25001248 $2.75M
2026-02-23 $0.25592495 $0.25658891 $0.24134996 $0.24337002 $2.78M
2026-02-22 $0.26279567 $0.26362982 $0.2539263 $0.25597723 $2.59M
2026-02-21 $0.25718455 $0.26292213 $0.25469089 $0.2628715 $2.66M
2026-02-20 $0.25555949 $0.26092333 $0.25374481 $0.25713368 $2.79M
2026-02-19 $0.26126895 $0.26707396 $0.25532018 $0.25559516 $2.77M