What historical data is shown for KTA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Keeta (KTA) Historical Data
BASE
Layer-1
Keeta Historical Price Information — Daily KTA Open, High, Low, Close & Volume
$0.0555
-2.80% 1D
Recently Viewed
1H-0.18%
1D-2.80%
1W-14.22%
1M-18.67%
Keeta (KTA) has 90 days of daily open, high, low and close on file. Over that window KTA ranged $0.0559 to $0.1024, closed at $0.0560 and is down 35.5% across the window.
Keeta — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.1024
Window low
$0.0559
First → last
-35.48%
Latest close
$0.0560
vs live
-0.89%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
KTA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0559 | $0.0560 | $0.0542 | $0.0560 | +0.18% | $19,789 | $34.60M |
| Nov 3, 2026 | $0.0582 | $0.0587 | $0.0539 | $0.0559 | -3.95% | $70,427 | $34.53M |
| Nov 2, 2026 | $0.0594 | $0.0609 | $0.0573 | $0.0582 | -2.02% | $63,885 | $35.95M |
| Nov 1, 2026 | $0.0593 | $0.0608 | $0.0586 | $0.0594 | +0.17% | $56,599 | $36.70M |
| Oct 31, 2026 | $0.0604 | $0.0607 | $0.0589 | $0.0593 | -1.82% | $55,348 | $36.63M |
| Oct 30, 2026 | $0.0594 | $0.0622 | $0.0574 | $0.0604 | +1.68% | $61,477 | $37.31M |
| Oct 29, 2026 | $0.0611 | $0.0636 | $0.0573 | $0.0594 | -2.78% | $57,956 | $36.70M |
| Oct 28, 2026 | $0.0635 | $0.0656 | $0.0603 | $0.0611 | -3.78% | $57,751 | $37.75M |
| Oct 27, 2026 | $0.0656 | $0.0660 | $0.0604 | $0.0635 | -3.20% | $62,783 | $39.23M |
| Oct 26, 2026 | $0.0671 | $0.0684 | $0.0645 | $0.0656 | -2.24% | $58,620 | $40.53M |
| Oct 25, 2026 | $0.0683 | $0.0693 | $0.0662 | $0.0671 | -1.76% | $53,035 | $41.45M |
| Oct 24, 2026 | $0.0690 | $0.0701 | $0.0658 | $0.0683 | -1.01% | $57,973 | $42.19M |
| Oct 23, 2026 | $0.0693 | $0.0709 | $0.0687 | $0.0690 | -0.43% | $57,276 | $42.63M |
| Oct 22, 2026 | $0.0715 | $0.0719 | $0.0665 | $0.0693 | -3.08% | $61,369 | $42.81M |
| Oct 21, 2026 | $0.0707 | $0.0727 | $0.0698 | $0.0715 | +1.13% | $55,909 | $44.17M |
| Oct 20, 2026 | $0.0713 | $0.0724 | $0.0686 | $0.0707 | -0.84% | $56,629 | $43.68M |
| Oct 19, 2026 | $0.0729 | $0.0758 | $0.0701 | $0.0713 | -2.19% | $59,360 | $44.05M |
| Oct 18, 2026 | $0.0725 | $0.0759 | $0.0690 | $0.0729 | +0.55% | $62,475 | $45.04M |
| Oct 17, 2026 | $0.0707 | $0.0738 | $0.0698 | $0.0725 | +2.50% | $69,531 | $44.79M |
| Oct 16, 2026 | $0.06941 | $0.07216 | $0.06904 | $0.07073 | +1.90% | $85,515 | $43.70M |
| Oct 15, 2026 | $0.06958 | $0.07033 | $0.06417 | $0.06941 | -0.24% | $80,849 | $42.88M |
| Oct 14, 2026 | $0.07037 | $0.07463 | $0.06892 | $0.06958 | -1.12% | $62,743 | $42.99M |
| Oct 13, 2026 | $0.06623 | $0.07184 | $0.06443 | $0.07037 | +6.25% | $64,191 | $43.47M |
| Oct 12, 2026 | $0.06736 | $0.07087 | $0.06597 | $0.06623 | -1.68% | $57,743 | $40.92M |
| Oct 11, 2026 | $0.07032 | $0.07057 | $0.06642 | $0.06736 | -4.21% | $58,042 | $41.61M |
| Oct 10, 2026 | $0.06806 | $0.07968 | $0.06627 | $0.07032 | +3.32% | $75,881 | $43.44M |
| Oct 9, 2026 | $0.06501 | $0.06899 | $0.06101 | $0.06806 | +4.69% | $61,163 | $42.05M |
| Oct 8, 2026 | $0.06576 | $0.06693 | $0.06233 | $0.06501 | -1.14% | $60,714 | $40.16M |
| Oct 7, 2026 | $0.0677 | $0.06794 | $0.06467 | $0.06576 | -2.87% | $67,470 | $40.63M |
| Oct 6, 2026 | $0.06794 | $0.0690 | $0.06631 | $0.0677 | -0.35% | $62,183 | $41.82M |
| Oct 5, 2026 | $0.06824 | $0.07122 | $0.06616 | $0.06794 | -0.44% | $62,942 | $41.97M |
| Oct 4, 2026 | $0.06623 | $0.07368 | $0.06622 | $0.06824 | +3.03% | $63,876 | $42.16M |
| Oct 3, 2026 | $0.06815 | $0.07366 | $0.06612 | $0.06623 | -2.82% | $61,569 | $40.92M |
| Oct 2, 2026 | $0.06891 | $0.07171 | $0.06711 | $0.06815 | -1.10% | $61,043 | $42.10M |
| Oct 1, 2026 | $0.07101 | $0.07499 | $0.0685 | $0.06891 | -2.96% | $70,940 | $42.57M |
| Sep 30, 2026 | $0.07027 | $0.07881 | $0.06977 | $0.07101 | +1.05% | $76,979 | $43.87M |
| Sep 29, 2026 | $0.07339 | $0.0762 | $0.06987 | $0.07027 | -4.25% | $70,431 | $43.41M |
| Sep 28, 2026 | $0.08039 | $0.08104 | $0.07258 | $0.07339 | -8.71% | $66,485 | $45.34M |
| Sep 27, 2026 | $0.08164 | $0.0850 | $0.07639 | $0.08039 | -1.53% | $87,891 | $49.66M |
| Sep 26, 2026 | $0.08197 | $0.0895 | $0.07925 | $0.08164 | -0.40% | $60,585 | $50.44M |
| Sep 25, 2026 | $0.0807 | $0.0870 | $0.08009 | $0.08197 | +1.57% | $60,644 | $50.64M |
| Sep 24, 2026 | $0.07847 | $0.08143 | $0.07705 | $0.0807 | +2.84% | $60,590 | $49.85M |
| Sep 23, 2026 | $0.08523 | $0.08655 | $0.07743 | $0.07847 | -7.93% | $70,122 | $48.48M |
| Sep 22, 2026 | $0.08819 | $0.09086 | $0.08413 | $0.08523 | -3.36% | $62,989 | $52.65M |
| Sep 21, 2026 | $0.08658 | $0.09077 | $0.08358 | $0.08819 | +1.86% | $66,936 | $54.48M |
| Sep 20, 2026 | $0.08781 | $0.08827 | $0.08102 | $0.08658 | -1.40% | $65,584 | $53.49M |
| Sep 19, 2026 | $0.09039 | $0.09222 | $0.08731 | $0.08781 | -2.85% | $58,340 | $54.25M |
| Sep 18, 2026 | $0.09104 | $0.09287 | $0.08734 | $0.09039 | -0.71% | $65,075 | $55.84M |
| Sep 17, 2026 | $0.08208 | $0.09122 | $0.08194 | $0.09104 | +10.92% | $65,254 | $56.24M |
| Sep 16, 2026 | $0.07965 | $0.08392 | $0.07835 | $0.08208 | +3.05% | $60,934 | $50.71M |
| Sep 15, 2026 | $0.08885 | $0.08976 | $0.07647 | $0.07965 | -10.35% | $61,284 | $49.21M |
| Sep 14, 2026 | $0.09015 | $0.09401 | $0.08787 | $0.08885 | -1.44% | $61,076 | $54.89M |
| Sep 13, 2026 | $0.0994 | $0.10162 | $0.09004 | $0.09015 | -9.31% | $61,263 | $55.69M |
| Sep 12, 2026 | $0.08963 | $0.10262 | $0.08959 | $0.0994 | +10.90% | $61,015 | $61.41M |
| Sep 11, 2026 | $0.08303 | $0.1000 | $0.08272 | $0.08963 | +7.95% | $71,921 | $55.37M |
| Sep 10, 2026 | $0.08444 | $0.08793 | $0.07983 | $0.08303 | -1.67% | $62,765 | $51.29M |
| Sep 9, 2026 | $0.07735 | $0.09449 | $0.07727 | $0.08444 | +9.17% | $70,248 | $52.17M |
| Sep 8, 2026 | $0.07442 | $0.07957 | $0.07409 | $0.07735 | +3.94% | $60,862 | $47.79M |
| Sep 7, 2026 | $0.07775 | $0.07836 | $0.0700 | $0.07442 | -4.28% | $64,831 | $45.98M |
| Sep 6, 2026 | $0.07366 | $0.08118 | $0.07358 | $0.07775 | +5.55% | $70,835 | $48.03M |
| Sep 5, 2026 | $0.06846 | $0.07494 | $0.06833 | $0.07366 | +7.60% | $62,039 | $45.51M |
| Sep 4, 2026 | $0.07317 | $0.07394 | $0.06411 | $0.06846 | -6.44% | $57,413 | $42.29M |
| Sep 3, 2026 | $0.07027 | $0.0767 | $0.07001 | $0.07317 | +4.13% | $60,781 | $45.20M |
| Sep 2, 2026 | $0.07216 | $0.07276 | $0.06719 | $0.07027 | -2.62% | $62,428 | $43.41M |
| Sep 1, 2026 | $0.08551 | $0.08551 | $0.07161 | $0.07216 | -15.61% | $68,269 | $44.58M |
| Aug 31, 2026 | $0.06904 | $0.09746 | $0.0650 | $0.08551 | +23.86% | $88,286 | $52.83M |
| Aug 30, 2026 | $0.07105 | $0.07291 | $0.06809 | $0.06904 | -2.83% | $61,598 | $42.65M |
| Aug 29, 2026 | $0.07403 | $0.0744 | $0.06994 | $0.07105 | -4.03% | $59,419 | $43.89M |
| Aug 28, 2026 | $0.07561 | $0.07561 | $0.06798 | $0.07403 | -2.09% | $69,945 | $45.73M |
| Aug 27, 2026 | $0.07407 | $0.0795 | $0.0729 | $0.07561 | +2.08% | $62,504 | $46.71M |
| Aug 26, 2026 | $0.06987 | $0.07688 | $0.06955 | $0.07407 | +6.01% | $59,599 | $45.76M |
| Aug 25, 2026 | $0.07091 | $0.07979 | $0.06778 | $0.06987 | -1.47% | $83,103 | $43.16M |
| Aug 24, 2026 | $0.07789 | $0.08236 | $0.07028 | $0.07091 | -8.96% | $68,230 | $43.81M |
| Aug 23, 2026 | $0.08015 | $0.08103 | $0.0771 | $0.07789 | -2.82% | $62,827 | $48.12M |
| Aug 22, 2026 | $0.0885 | $0.0885 | $0.07747 | $0.08015 | -9.44% | $71,331 | $49.52M |
| Aug 21, 2026 | $0.07387 | $0.0900 | $0.07357 | $0.0885 | +19.81% | $69,047 | $54.67M |
| Aug 20, 2026 | $0.07648 | $0.07918 | $0.07344 | $0.07387 | -3.41% | $64,176 | $45.64M |
| Aug 19, 2026 | $0.09297 | $0.09316 | $0.05329 | $0.07648 | -17.74% | $227,833 | $47.25M |
| Aug 18, 2026 | $0.09651 | $0.09651 | $0.09056 | $0.09297 | -3.67% | $71,148 | $57.44M |
| Aug 17, 2026 | $0.0960 | $0.10019 | $0.09426 | $0.09651 | +0.53% | $60,641 | $59.62M |
| Aug 16, 2026 | $0.09812 | $0.09923 | $0.09477 | $0.0960 | -2.16% | $58,004 | $59.31M |
| Aug 15, 2026 | $0.09588 | $0.09957 | $0.09486 | $0.09812 | +2.34% | $61,190 | $60.62M |
| Aug 14, 2026 | $0.09458 | $0.0989 | $0.09228 | $0.09588 | +1.37% | $66,809 | $59.23M |
| Aug 13, 2026 | $0.09355 | $0.0980 | $0.09325 | $0.09458 | +1.10% | $61,211 | $58.43M |
| Aug 12, 2026 | $0.0937 | $0.0980 | $0.0911 | $0.09355 | -0.16% | $63,434 | $57.79M |
| Aug 11, 2026 | $0.0946 | $0.09503 | $0.09104 | $0.0937 | -0.95% | $62,385 | $57.89M |
| Aug 10, 2026 | $0.0962 | $0.0982 | $0.09421 | $0.0946 | -1.66% | $55,628 | $58.44M |
| Aug 9, 2026 | $0.1024 | $0.1095 | $0.09228 | $0.0962 | -6.05% | $66,114 | $59.43M |
| Aug 8, 2026 | $0.0868 | $0.1027 | $0.08569 | $0.1024 | +17.97% | $67,114 | $63.26M |
| Aug 7, 2026 | $0.0940 | $0.09596 | $0.08479 | $0.0868 | — | $91,502 | $53.62M |
Keeta Historical Data FAQ
Window highs, lows, best/worst days and volume for KeetaWhat is the all-time high for KTA?
Keeta's record price is about $1.68. It currently trades at $0.0555, roughly 96.7% below that peak. The all-time low on record is $0.0068199. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the KTA market cap?
Keeta has a market capitalisation of about $34.91M, on roughly $1.56M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did KTA change over this window?
Across 90 daily candles, close-to-close moved down 35.48%.
What were KTA's high and low in this window?
In this sample, the highest trade print is about $0.1095 (Aug 9, 2026) and the lowest about $0.05329 (Aug 19, 2026).
What were KTA's best and worst days in this window?
Best close-to-close day was about +23.86% (Aug 31, 2026); worst was -17.74% (Aug 19, 2026).