KTA KTA
KTA-USD.CC · Cryptocurrency
Price (USD)
$0.180800
24h Change
+0.10%
(+$0.000200)
24h High / Low
$0.188142
/
$0.175440
Volume
2.16M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17-04-2026 | $0.177846 | $0.178187 | $0.176590 | $0.176800 | 1.75M |
| 16-04-2026 | $0.180622 | $0.180622 | $0.180622 | $0.180622 | 1.81M |
| 15-04-2026 | $0.175269 | $0.180825 | $0.174946 | $0.180622 | 1.75M |
| 14-04-2026 | $0.183168 | $0.184847 | $0.174078 | $0.174885 | 1.95M |
| 13-04-2026 | $0.168360 | $0.183961 | $0.167990 | $0.183168 | 1.88M |
| 12-04-2026 | $0.182190 | $0.183048 | $0.168281 | $0.168360 | 1.74M |
| 11-04-2026 | $0.169348 | $0.189332 | $0.169271 | $0.182190 | 2.19M |
| 10-04-2026 | $0.176733 | $0.178421 | $0.169044 | $0.169348 | 2.06M |
| 09-04-2026 | $0.172524 | $0.179175 | $0.169395 | $0.176678 | 1.81M |
| 08-04-2026 | $0.179297 | $0.184019 | $0.171871 | $0.172505 | 2.12M |
| 07-04-2026 | $0.168254 | $0.186147 | $0.163884 | $0.179526 | 2.81M |
| 06-04-2026 | $0.171763 | $0.172905 | $0.167295 | $0.168256 | 2.26M |
| 05-04-2026 | $0.170586 | $0.172321 | $0.160083 | $0.171789 | 1.80M |
| 04-04-2026 | $0.169439 | $0.175142 | $0.165316 | $0.170586 | 2.04M |
| 03-04-2026 | $0.160881 | $0.173762 | $0.152914 | $0.169439 | 2.46M |
| 02-04-2026 | $0.173896 | $0.178057 | $0.150878 | $0.160881 | 3.27M |
| 01-04-2026 | $0.192234 | $0.192636 | $0.164729 | $0.174091 | 5.57M |
| 31-03-2026 | $0.184441 | $0.265662 | $0.184279 | $0.191712 | 12.77M |
| 30-03-2026 | $0.143708 | $0.189061 | $0.143265 | $0.184462 | 4.72M |
| 29-03-2026 | $0.146758 | $0.146762 | $0.140556 | $0.143708 | 1.66M |
| 28-03-2026 | $0.140267 | $0.147472 | $0.140267 | $0.146305 | 1.53M |
| 27-03-2026 | $0.144022 | $0.145402 | $0.138175 | $0.140267 | 1.67M |
| 26-03-2026 | $0.153530 | $0.153991 | $0.140724 | $0.144022 | 2.12M |
| 25-03-2026 | $0.151361 | $0.157248 | $0.149972 | $0.153530 | 1.80M |
| 24-03-2026 | $0.158468 | $0.158656 | $0.149903 | $0.151361 | 1.75M |
| 23-03-2026 | $0.156310 | $0.161313 | $0.151550 | $0.158468 | 2.63M |
| 22-03-2026 | $0.164656 | $0.168572 | $0.155380 | $0.156310 | 2.60M |
| 21-03-2026 | $0.145753 | $0.171975 | $0.144536 | $0.165280 | 3.71M |
| 20-03-2026 | $0.151102 | $0.151799 | $0.131311 | $0.145753 | 4.18M |
| 19-03-2026 | $0.171765 | $0.176037 | $0.125540 | $0.151102 | 6.36M |
Disclaimer: Cryptocurrency prices are highly volatile and provided for informational purposes only. Prices may be delayed. This is not financial advice. Always do your own research before making any investment decisions.