KTA Historical USD Price
Daily close · Mar 20, 2025 → Mar 20, 2026Daily price history
Feb 19, 2026 → Mar 20, 2026| 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 |