Keeta 價格歷史

(KTA)

時間段: 2024-09-13 ~ 2025-09-14

2024-09-13

2025-09-14

USD

日期	開盤價*	最高價	最低價	收盤價**	交易量
2025-09-13	$1.078476	$1.4	$1.0101	$1.132460	$9.063M
2025-09-12	$1.113266	$1.4	$1	$1.076845	$13.584M
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