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
$0.08081
+0.84% 1D
Recently Viewed
1H+0.32%
1D+0.84%
1W-1.27%
1M-16.27%
Keeta (KTA) has 90 days of daily open, high, low and close on file. Over that window KTA ranged $0.06846 to $0.1486, closed at $0.0805 and is down 43.9% across the window.
Keeta — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.1486
Window low
$0.06846
First → last
-43.90%
Latest close
$0.0805
vs live
+0.39%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.07965 | $0.08392 | $0.07835 | $0.0805 | +1.07% | $48,662 | $48.53M |
| Sep 15, 2026 | $0.08885 | $0.08976 | $0.07647 | $0.07965 | -10.35% | $61,284 | $48.01M |
| Sep 14, 2026 | $0.09015 | $0.09401 | $0.08787 | $0.08885 | -1.44% | $61,076 | $53.56M |
| Sep 13, 2026 | $0.0994 | $0.10162 | $0.09004 | $0.09015 | -9.31% | $61,263 | $54.34M |
| Sep 12, 2026 | $0.08963 | $0.10262 | $0.08959 | $0.0994 | +10.90% | $61,015 | $59.92M |
| Sep 11, 2026 | $0.08303 | $0.1000 | $0.08272 | $0.08963 | +7.95% | $71,921 | $54.03M |
| Sep 10, 2026 | $0.08444 | $0.08793 | $0.07983 | $0.08303 | -1.67% | $62,765 | $50.05M |
| Sep 9, 2026 | $0.07735 | $0.09449 | $0.07727 | $0.08444 | +9.17% | $70,248 | $50.90M |
| Sep 8, 2026 | $0.07442 | $0.07957 | $0.07409 | $0.07735 | +3.94% | $60,862 | $46.63M |
| Sep 7, 2026 | $0.07775 | $0.07836 | $0.0700 | $0.07442 | -4.28% | $64,831 | $44.86M |
| Sep 6, 2026 | $0.07366 | $0.08118 | $0.07358 | $0.07775 | +5.55% | $70,835 | $46.87M |
| Sep 5, 2026 | $0.06846 | $0.07494 | $0.06833 | $0.07366 | +7.60% | $62,039 | $44.40M |
| Sep 4, 2026 | $0.07317 | $0.07394 | $0.06411 | $0.06846 | -6.44% | $57,413 | $41.27M |
| Sep 3, 2026 | $0.07027 | $0.0767 | $0.07001 | $0.07317 | +4.13% | $60,781 | $44.11M |
| Sep 2, 2026 | $0.07216 | $0.07276 | $0.06719 | $0.07027 | -2.62% | $62,428 | $42.36M |
| Sep 1, 2026 | $0.08551 | $0.08551 | $0.07161 | $0.07216 | -15.61% | $68,269 | $43.50M |
| Aug 31, 2026 | $0.06904 | $0.09746 | $0.0650 | $0.08551 | +23.86% | $88,286 | $51.55M |
| Aug 30, 2026 | $0.07105 | $0.07291 | $0.06809 | $0.06904 | -2.83% | $61,598 | $41.62M |
| Aug 29, 2026 | $0.07403 | $0.0744 | $0.06994 | $0.07105 | -4.03% | $59,419 | $42.83M |
| Aug 28, 2026 | $0.07561 | $0.07561 | $0.06798 | $0.07403 | -2.09% | $69,945 | $44.63M |
| Aug 27, 2026 | $0.07407 | $0.0795 | $0.0729 | $0.07561 | +2.08% | $62,504 | $45.58M |
| Aug 26, 2026 | $0.06987 | $0.07688 | $0.06955 | $0.07407 | +6.01% | $59,599 | $44.65M |
| Aug 25, 2026 | $0.07091 | $0.07979 | $0.06778 | $0.06987 | -1.47% | $83,103 | $42.12M |
| Aug 24, 2026 | $0.07789 | $0.08236 | $0.07028 | $0.07091 | -8.96% | $68,230 | $42.75M |
| Aug 23, 2026 | $0.08015 | $0.08103 | $0.0771 | $0.07789 | -2.82% | $62,827 | $46.95M |
| Aug 22, 2026 | $0.0885 | $0.0885 | $0.07747 | $0.08015 | -9.44% | $71,331 | $48.32M |
| Aug 21, 2026 | $0.07387 | $0.0900 | $0.07357 | $0.0885 | +19.81% | $69,047 | $53.35M |
| Aug 20, 2026 | $0.07648 | $0.07918 | $0.07344 | $0.07387 | -3.41% | $64,176 | $44.53M |
| Aug 19, 2026 | $0.09297 | $0.09316 | $0.05329 | $0.07648 | -17.74% | $227,833 | $46.10M |
| Aug 18, 2026 | $0.09651 | $0.09651 | $0.09056 | $0.09297 | -3.67% | $71,148 | $56.04M |
| Aug 17, 2026 | $0.0960 | $0.10019 | $0.09426 | $0.09651 | +0.53% | $60,641 | $58.18M |
| Aug 16, 2026 | $0.09812 | $0.09923 | $0.09477 | $0.0960 | -2.16% | $58,004 | $57.87M |
| Aug 15, 2026 | $0.09588 | $0.09957 | $0.09486 | $0.09812 | +2.34% | $61,190 | $59.15M |
| Aug 14, 2026 | $0.09458 | $0.0989 | $0.09228 | $0.09588 | +1.37% | $66,809 | $57.80M |
| Aug 13, 2026 | $0.09355 | $0.0980 | $0.09325 | $0.09458 | +1.10% | $61,211 | $57.01M |
| Aug 12, 2026 | $0.0937 | $0.0980 | $0.0911 | $0.09355 | -0.16% | $63,434 | $56.39M |
| Aug 11, 2026 | $0.0946 | $0.09503 | $0.09104 | $0.0937 | -0.95% | $62,385 | $56.48M |
| Aug 10, 2026 | $0.0962 | $0.0982 | $0.09421 | $0.0946 | -1.66% | $55,628 | $57.03M |
| Aug 9, 2026 | $0.1024 | $0.1095 | $0.09228 | $0.0962 | -6.05% | $66,114 | $57.99M |
| Aug 8, 2026 | $0.0868 | $0.1027 | $0.08569 | $0.1024 | +17.97% | $67,114 | $61.73M |
| Aug 7, 2026 | $0.0940 | $0.09596 | $0.08479 | $0.0868 | -7.66% | $91,502 | $52.32M |
| Aug 6, 2026 | $0.0947 | $0.09806 | $0.09103 | $0.0940 | -0.74% | $78,423 | $56.66M |
| Aug 5, 2026 | $0.1006 | $0.1033 | $0.0945 | $0.0947 | -5.86% | $66,256 | $57.09M |
| Aug 4, 2026 | $0.1025 | $0.1042 | $0.0984 | $0.1006 | -1.85% | $75,694 | $60.64M |
| Aug 3, 2026 | $0.1037 | $0.1040 | $0.1011 | $0.1025 | -1.16% | $67,063 | $61.79M |
| Aug 2, 2026 | $0.1032 | $0.1052 | $0.1012 | $0.1037 | +0.48% | $56,962 | $62.51M |
| Aug 1, 2026 | $0.1051 | $0.1093 | $0.1016 | $0.1032 | -1.81% | $68,447 | $62.21M |
| Jul 31, 2026 | $0.1103 | $0.1150 | $0.1020 | $0.1051 | -4.71% | $69,731 | $63.36M |
| Jul 30, 2026 | $0.1060 | $0.1162 | $0.1050 | $0.1103 | +4.06% | $68,070 | $66.49M |
| Jul 29, 2026 | $0.1198 | $0.1201 | $0.1024 | $0.1060 | -11.52% | $103,497 | $63.90M |
| Jul 28, 2026 | $0.1165 | $0.1216 | $0.1157 | $0.1198 | +2.83% | $59,761 | $72.22M |
| Jul 27, 2026 | $0.1221 | $0.1233 | $0.1156 | $0.1165 | -4.59% | $68,434 | $70.23M |
| Jul 26, 2026 | $0.1189 | $0.1231 | $0.1163 | $0.1221 | +2.69% | $59,332 | $73.60M |
| Jul 25, 2026 | $0.1188 | $0.1199 | $0.1136 | $0.1189 | +0.08% | $67,356 | $71.67M |
| Jul 24, 2026 | $0.1274 | $0.1303 | $0.1180 | $0.1188 | -6.75% | $75,330 | $71.61M |
| Jul 23, 2026 | $0.1281 | $0.1384 | $0.1225 | $0.1274 | -0.55% | $69,739 | $76.80M |
| Jul 22, 2026 | $0.1191 | $0.1291 | $0.1155 | $0.1281 | +7.56% | $75,065 | $77.22M |
| Jul 21, 2026 | $0.1175 | $0.1212 | $0.1170 | $0.1191 | +1.36% | $68,250 | $71.79M |
| Jul 20, 2026 | $0.1182 | $0.1220 | $0.1156 | $0.1175 | -0.59% | $68,679 | $70.83M |
| Jul 19, 2026 | $0.1197 | $0.1223 | $0.1169 | $0.1182 | -1.25% | $56,348 | $71.25M |
| Jul 18, 2026 | $0.1204 | $0.1231 | $0.1150 | $0.1197 | -0.58% | $77,672 | $72.16M |
| Jul 17, 2026 | $0.1224 | $0.1227 | $0.1179 | $0.1204 | -1.63% | $64,346 | $72.58M |
| Jul 16, 2026 | $0.1247 | $0.1256 | $0.1208 | $0.1224 | -1.84% | $65,594 | $73.78M |
| Jul 15, 2026 | $0.1226 | $0.1286 | $0.1197 | $0.1247 | +1.71% | $58,778 | $75.17M |
| Jul 14, 2026 | $0.1194 | $0.1253 | $0.1173 | $0.1226 | +2.68% | $61,072 | $73.90M |
| Jul 13, 2026 | $0.1223 | $0.1280 | $0.1166 | $0.1194 | -2.37% | $69,665 | $71.98M |
| Jul 12, 2026 | $0.1206 | $0.1276 | $0.1179 | $0.1223 | +1.41% | $81,037 | $73.72M |
| Jul 11, 2026 | $0.1265 | $0.1305 | $0.1200 | $0.1206 | -4.66% | $82,938 | $72.70M |
| Jul 10, 2026 | $0.1232 | $0.1293 | $0.1222 | $0.1265 | +2.68% | $69,858 | $76.26M |
| Jul 9, 2026 | $0.1285 | $0.1311 | $0.1222 | $0.1232 | -4.12% | $72,737 | $74.27M |
| Jul 8, 2026 | $0.1269 | $0.1287 | $0.1180 | $0.1285 | +1.26% | $70,680 | $77.46M |
| Jul 7, 2026 | $0.1312 | $0.1320 | $0.1242 | $0.1269 | -3.28% | $65,639 | $76.50M |
| Jul 6, 2026 | $0.1367 | $0.1373 | $0.1250 | $0.1312 | -4.02% | $74,258 | $79.09M |
| Jul 5, 2026 | $0.1333 | $0.1373 | $0.1307 | $0.1367 | +2.55% | $60,410 | $82.40M |
| Jul 4, 2026 | $0.1435 | $0.1437 | $0.1333 | $0.1333 | -7.11% | $67,602 | $80.35M |
| Jul 3, 2026 | $0.1410 | $0.1485 | $0.1383 | $0.1435 | +1.77% | $61,950 | $86.50M |
| Jul 2, 2026 | $0.1369 | $0.1452 | $0.1353 | $0.1410 | +2.99% | $64,990 | $85.00M |
| Jul 1, 2026 | $0.1306 | $0.1392 | $0.1248 | $0.1369 | +4.82% | $80,005 | $82.52M |
| Jun 30, 2026 | $0.1366 | $0.1388 | $0.1264 | $0.1306 | -4.39% | $74,475 | $78.73M |
| Jun 29, 2026 | $0.1275 | $0.1411 | $0.1268 | $0.1366 | +7.14% | $83,216 | $82.34M |
| Jun 28, 2026 | $0.1252 | $0.1294 | $0.1149 | $0.1275 | +1.84% | $108,943 | $76.86M |
| Jun 27, 2026 | $0.1319 | $0.1353 | $0.1251 | $0.1252 | -5.08% | $64,703 | $75.47M |
| Jun 26, 2026 | $0.1385 | $0.1395 | $0.1286 | $0.1319 | -4.77% | $71,888 | $79.51M |
| Jun 25, 2026 | $0.1441 | $0.1447 | $0.1333 | $0.1385 | -3.89% | $86,086 | $83.49M |
| Jun 24, 2026 | $0.1466 | $0.1549 | $0.1346 | $0.1441 | -1.71% | $90,637 | $86.86M |
| Jun 23, 2026 | $0.1486 | $0.1588 | $0.1447 | $0.1466 | -1.35% | $80,135 | $88.37M |
| Jun 22, 2026 | $0.1440 | $0.1582 | $0.1440 | $0.1486 | +3.19% | $91,076 | $89.58M |
| Jun 21, 2026 | $0.1446 | $0.1467 | $0.1432 | $0.1440 | -0.41% | $66,516 | $86.80M |
| Jun 20, 2026 | $0.1435 | $0.1497 | $0.1414 | $0.1446 | +0.77% | $80,536 | $87.17M |
| Jun 19, 2026 | $0.1453 | $0.1464 | $0.1412 | $0.1435 | — | $76,817 | $86.50M |
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 $0.08081, roughly 95.2% 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 $48.97M, on roughly $1.53M 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 43.90%.
What were KTA's high and low in this window?
In this sample, the highest trade print is about $0.1588 (Jun 23, 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).