Keeta(KTA)امروز
$1.121
Keeta تاریخچه قیمت
(KTA)دوره زمانی: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-11 | $1.070949 | $1.131 | $0.9975 | $1.116657 | $7.757M |
2025-09-10 | $1.017329 | $1.1098 | $1.0073 | $1.071332 | $10.150M |
2025-09-09 | $1.068139 | $1.1063 | $0.9952 | $1.021349 | $7.609M |
2025-09-08 | $0.984068 | $1.15 | $0.9429 | $1.069670 | $8.876M |
2025-09-07 | $0.980954 | $1.02 | $0.9272 | $0.986351 | $6.222M |
2025-09-06 | $0.862609 | $1.0862 | $0.8217 | $0.973964 | $17.518M |
2025-09-05 | $0.811219 | $0.9446 | $0.7899 | $0.861315 | $9.255M |
2025-09-04 | $0.916281 | $0.9193 | $0.7998 | $0.8499 | $358.755K |
2025-09-03 | $0.779682 | $0.95 | $0.7612 | $0.917519 | $7.945M |
2025-09-02 | $0.800911 | $0.8951 | $0.7133 | $0.782428 | $16.869M |
2025-09-01 | $0.914473 | $0.9307 | $0.751 | $0.799034 | $6.621M |
2025-08-31 | $0.894008 | $0.9754 | $0.7501 | $0.913850 | $4.711M |
2025-08-30 | $0.873360 | $1.0542 | $0.8456 | $0.894499 | $5.821M |
2025-08-29 | $0.820259 | $1.0148 | $0.7102 | $0.868701 | $18.040M |
2025-08-28 | $0.929883 | $0.9176 | $0.7982 | $0.823732 | $16.851M |
2025-08-27 | $0.996424 | $1.0921 | $0.8564 | $0.936450 | $24.459M |
2025-08-26 | $1.097568 | $1.0944 | $0.973 | $0.997615 | $18.686M |
2025-08-25 | $1.172052 | $1.2822 | $1.0416 | $1.0917 | $2.846M |
2025-08-24 | $1.242744 | $1.2436 | $1.0978 | $1.171690 | $9.870M |
2025-08-23 | $1.269398 | $1.3639 | $1.2279 | $1.238877 | $15.035M |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-12
Keeta(KTA)
