Keeta
KTA
Rank #341
$0.2791
Updated 2 months ago
Market Cap
$123.55M
24h Volume
$4.97M
Avg Volume (6m)
$11.02M
24h High/Low
$0.2866
$0.2511
$0.2511
Price Chart
Categories & Chains
Categories
Layer 1 (L1)
Base Ecosystem
Real World Assets (RWA)
Stablecoin Issuer
Payment Solutions
Chains
Base
0xc0634090f2fe6c6...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2791 | $0.2866 | $0.2511 | $0.2791 | $4.97M | $123.55M |
| Dec 2, 2025 | $0.2510 | $0.2810 | $0.2483 | $0.2789 | $5.50M | $115.11M |
| Dec 1, 2025 | $0.3035 | $0.3035 | $0.2337 | $0.2532 | $5.35M | $113.84M |
| Nov 30, 2025 | $0.3197 | $0.3357 | $0.3109 | $0.3109 | $2.48M | $142.18M |
| Nov 29, 2025 | $0.3316 | $0.3316 | $0.3196 | $0.3196 | $3.49M | $142.99M |
| Nov 28, 2025 | $0.3124 | $0.3407 | $0.3061 | $0.3322 | $6.98M | $145.08M |
| Nov 27, 2025 | $0.2950 | $0.3555 | $0.2855 | $0.3117 | $6.35M | $134.82M |
| Nov 26, 2025 | $0.2825 | $0.2958 | $0.2661 | $0.2929 | $5.64M | $123.90M |
| Nov 25, 2025 | $0.2651 | $0.2774 | $0.2538 | $0.2774 | $4.54M | $115.01M |
| Nov 24, 2025 | $0.2522 | $0.2661 | $0.2424 | $0.2661 | $3.62M | $112.29M |
| Nov 23, 2025 | $0.2634 | $0.2691 | $0.2553 | $0.2553 | $4.32M | $115.85M |
| Nov 22, 2025 | $0.2600 | $0.2986 | $0.2541 | $0.2578 | $11.37M | $116.55M |
| Nov 21, 2025 | $0.2367 | $0.2633 | $0.1813 | $0.2589 | $8.78M | $100.32M |
| Nov 20, 2025 | $0.2767 | $0.2767 | $0.2379 | $0.2443 | $7.09M | $113.53M |
| Nov 19, 2025 | $0.3032 | $0.3032 | $0.2623 | $0.2708 | $5.35M | $125.17M |
| Nov 18, 2025 | $0.2859 | $0.3047 | $0.2750 | $0.2960 | $5.06M | $126.85M |
| Nov 17, 2025 | $0.2943 | $0.3064 | $0.2773 | $0.2855 | $5.03M | $129.46M |
| Nov 16, 2025 | $0.3180 | $0.3222 | $0.2873 | $0.2916 | $4.09M | $135.93M |
| Nov 15, 2025 | $0.3075 | $0.3257 | $0.3044 | $0.3177 | $6.55M | $136.78M |
| Nov 14, 2025 | $0.3475 | $0.3475 | $0.2943 | $0.3146 | $6.82M | $140.82M |
| Nov 13, 2025 | $0.3719 | $0.3998 | $0.3386 | $0.3463 | $5.52M | $162.80M |
| Nov 12, 2025 | $0.3622 | $0.3932 | $0.3615 | $0.3685 | $6.21M | $162.77M |
| Nov 11, 2025 | $0.3746 | $0.4186 | $0.3741 | $0.3746 | $5.42M | $163.76M |
| Nov 10, 2025 | $0.3938 | $0.3938 | $0.3938 | $0.3938 | $6.49M | $172.09M |
| Nov 9, 2025 | $0.3689 | $0.3689 | $0.3689 | $0.3689 | $7.50M | $161.45M |
| Nov 8, 2025 | $0.3896 | $0.3896 | $0.3896 | $0.3896 | $11.55M | $170.30M |
| Nov 7, 2025 | $0.3697 | $0.3697 | $0.3697 | $0.3697 | $8.81M | $161.67M |
| Nov 6, 2025 | $0.3825 | $0.3825 | $0.3825 | $0.3825 | $9.70M | $167.44M |
| Nov 5, 2025 | $0.3027 | $0.3027 | $0.3027 | $0.3027 | $11.28M | $132.24M |
| Nov 4, 2025 | $0.3514 | $0.3514 | $0.3514 | $0.3514 | $8.03M | $153.60M |
| Nov 3, 2025 | $0.4262 | $0.4262 | $0.4262 | $0.4262 | $6.56M | $186.11M |
| Nov 2, 2025 | $0.3831 | $0.3831 | $0.3831 | $0.3831 | $3.71M | $166.51M |
| Nov 1, 2025 | $0.3971 | $0.3971 | $0.3971 | $0.3971 | $6.24M | $172.52M |
| Oct 31, 2025 | $0.4092 | $0.4092 | $0.4092 | $0.4092 | $9.53M | $177.79M |
| Oct 30, 2025 | $0.4338 | $0.4338 | $0.4338 | $0.4338 | $7.26M | $188.55M |
| Oct 29, 2025 | $0.4526 | $0.4526 | $0.4526 | $0.4526 | $9.01M | $196.98M |
| Oct 28, 2025 | $0.5029 | $0.5029 | $0.5029 | $0.5029 | $7.31M | $218.59M |
| Oct 27, 2025 | $0.5425 | $0.5425 | $0.5425 | $0.5425 | $11.02M | $234.92M |
| Oct 26, 2025 | $0.5098 | $0.5098 | $0.5098 | $0.5098 | $8.41M | $221.58M |
| Oct 25, 2025 | $0.5643 | $0.5643 | $0.5643 | $0.5643 | $13.88M | $245.70M |
| Oct 24, 2025 | $0.5734 | $0.5734 | $0.5734 | $0.5734 | $24.52M | $247.35M |
| Oct 23, 2025 | $0.5155 | $0.5155 | $0.5155 | $0.5155 | $17.42M | $222.36M |
| Oct 22, 2025 | $0.5140 | $0.5140 | $0.5140 | $0.5140 | $16.59M | $221.92M |
| Oct 21, 2025 | $0.4176 | $0.4176 | $0.4176 | $0.4176 | $7.06M | $179.87M |
| Oct 20, 2025 | $0.4112 | $0.4112 | $0.4112 | $0.4112 | $12.40M | $177.28M |
| Oct 19, 2025 | $0.3657 | $0.3657 | $0.3657 | $0.3657 | $7.50M | $157.51M |
| Oct 18, 2025 | $0.2761 | $0.2761 | $0.2761 | $0.2761 | $10.05M | $118.99M |
| Oct 17, 2025 | $0.3360 | $0.3360 | $0.3360 | $0.3360 | $6.61M | $144.57M |
| Oct 16, 2025 | $0.3295 | $0.3295 | $0.3295 | $0.3295 | $7.16M | $141.99M |
| Oct 15, 2025 | $0.3906 | $0.3906 | $0.3906 | $0.3906 | $6.19M | $168.47M |
| Oct 14, 2025 | $0.4184 | $0.4184 | $0.4184 | $0.4184 | $5.73M | $180.63M |
| Oct 13, 2025 | $0.4377 | $0.4377 | $0.4377 | $0.4377 | $8.93M | $186.61M |
| Oct 12, 2025 | $0.3809 | $0.3809 | $0.3809 | $0.3809 | $6.77M | $163.79M |
| Oct 11, 2025 | $0.4144 | $0.4144 | $0.4144 | $0.4144 | $9.58M | $178.13M |
| Oct 10, 2025 | $0.4884 | $0.4884 | $0.4884 | $0.4884 | $10.22M | $208.31M |
| Oct 9, 2025 | $0.5255 | $0.5255 | $0.5255 | $0.5255 | $7.76M | $223.82M |
| Oct 8, 2025 | $0.5338 | $0.5338 | $0.5338 | $0.5338 | $9.16M | $228.45M |
| Oct 7, 2025 | $0.6049 | $0.6049 | $0.6049 | $0.6049 | $7.28M | $258.80M |
| Oct 6, 2025 | $0.5788 | $0.5788 | $0.5788 | $0.5788 | $9.00M | $247.29M |
| Oct 5, 2025 | $0.5733 | $0.5733 | $0.5733 | $0.5733 | $19.54M | $245.26M |
| Oct 4, 2025 | $0.4580 | $0.4580 | $0.4580 | $0.4580 | $24.36M | $194.82M |
| Oct 3, 2025 | $0.6064 | $0.6064 | $0.6064 | $0.6064 | $10.38M | $258.99M |
| Oct 2, 2025 | $0.6330 | $0.6330 | $0.6330 | $0.6330 | $9.55M | $270.77M |
| Oct 1, 2025 | $0.5839 | $0.5839 | $0.5839 | $0.5839 | $9.36M | $249.70M |
| Sep 30, 2025 | $0.6802 | $0.6802 | $0.6802 | $0.6802 | $8.91M | $289.58M |
| Sep 29, 2025 | $0.7032 | $0.7032 | $0.7032 | $0.7032 | $18.22M | $300.78M |
| Sep 28, 2025 | $0.6327 | $0.6327 | $0.6327 | $0.6327 | $8.15M | $270.23M |
| Sep 27, 2025 | $0.7105 | $0.7105 | $0.7105 | $0.7105 | $17.42M | $300.97M |
| Sep 26, 2025 | $0.5730 | $0.5730 | $0.5730 | $0.5730 | $33.51M | $245.06M |
| Sep 25, 2025 | $0.7255 | $0.7255 | $0.7255 | $0.7255 | $35.63M | $308.10M |
| Sep 24, 2025 | $0.9216 | $0.9216 | $0.9216 | $0.9216 | $22.61M | $391.54M |
| Sep 23, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $22.15M | $457.49M |
| Sep 22, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $20.30M | $494.79M |
| Sep 21, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $25.18M | $467.15M |
| Sep 20, 2025 | $0.8521 | $0.8521 | $0.8521 | $0.8521 | $10.81M | $360.15M |
| Sep 19, 2025 | $0.8240 | $0.8240 | $0.8240 | $0.8240 | $15.84M | $349.14M |
| Sep 18, 2025 | $0.8675 | $0.8675 | $0.8675 | $0.8675 | $18.88M | $366.55M |
| Sep 17, 2025 | $0.9110 | $0.9110 | $0.9110 | $0.9110 | $10.59M | $384.67M |
| Sep 16, 2025 | $0.9792 | $0.9792 | $0.9792 | $0.9792 | $16.33M | $413.95M |
| Sep 15, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $7.69M | $450.51M |
| Sep 14, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $7.16M | $468.29M |
| Sep 13, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $10.67M | $490.53M |
| Sep 12, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $11.90M | $481.16M |
| Sep 11, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $9.50M | $440.55M |
| Sep 10, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $8.25M | $437.10M |
| Sep 9, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $8.18M | $435.21M |
| Sep 8, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $6.92M | $434.87M |
| Sep 7, 2025 | $0.9598 | $0.9598 | $0.9598 | $0.9598 | $17.63M | $402.32M |
| Sep 6, 2025 | $0.8985 | $0.8985 | $0.8985 | $0.8985 | $8.76M | $376.64M |
| Sep 5, 2025 | $0.8123 | $0.8123 | $0.8123 | $0.8123 | $7.60M | $341.27M |
| Sep 4, 2025 | $0.8983 | $0.8983 | $0.8983 | $0.8983 | $8.88M | $376.44M |
| Sep 3, 2025 | $0.8054 | $0.8054 | $0.8054 | $0.8054 | $9.82M | $328.58M |
| Sep 2, 2025 | $0.7524 | $0.7524 | $0.7524 | $0.7524 | $13.23M | $308.22M |
| Sep 1, 2025 | $0.8833 | $0.8833 | $0.8833 | $0.8833 | $5.34M | $360.10M |
| Aug 31, 2025 | $0.8886 | $0.8886 | $0.8886 | $0.8886 | $4.17M | $362.69M |
| Aug 30, 2025 | $0.8972 | $0.8972 | $0.8972 | $0.8972 | $9.67M | $365.84M |
| Aug 29, 2025 | $0.9291 | $0.9291 | $0.9291 | $0.9291 | $18.78M | $380.92M |
| Aug 28, 2025 | $0.8481 | $0.8481 | $0.8481 | $0.8481 | $25.83M | $344.53M |
| Aug 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $15.65M | $420.34M |
| Aug 26, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $18.20M | $425.21M |
| Aug 25, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $14.18M | $495.80M |
| Aug 24, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $9.95M | $499.08M |
| Aug 23, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $24.60M | $533.93M |
| Aug 22, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $14.91M | $429.63M |
| Aug 21, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $15.96M | $510.59M |
| Aug 20, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $17.95M | $467.36M |
| Aug 19, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $22.64M | $535.95M |
| Aug 18, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $9.27M | $572.88M |
| Aug 17, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $8.41M | $561.72M |
| Aug 16, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $15.99M | $572.17M |