BTC$83,963.16
ETH$2,564.80
USDT$0.9991
BNB$753.63
XRP$1.41
SOL$112.61
TRX$0.3315
BEAM$0.6021
STETH$2,550.03
ZEC$1,324.95
HYPE$87.54
DOGE$0.08769
LINK$13.48
WBTC$84,621.18
USDS$1.00
XMR$536.86
WBT$82.81
ADA$0.2534
WEETH$2,840.38
LEO$8.89
NEAR$5.86
AUTO$95.19
RAIN$0.01031
XLM$0.2018
Fig. 01 · Daily closes
Keeta price history
434 daily closes since August 5, 2025, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Apr 15, 2026 | $0.1801 | +2.39% |
| Apr 14, 2026 | $0.1759 | -4.40% |
| Apr 13, 2026 | $0.184 | +8.94% |
| Apr 12, 2026 | $0.1689 | -7.60% |
| Apr 11, 2026 | $0.1828 | +8.23% |
| Apr 10, 2026 | $0.1689 | -4.14% |
| Apr 9, 2026 | $0.1762 | +2.14% |
| Apr 8, 2026 | $0.1725 | -3.52% |
| Apr 7, 2026 | $0.1788 | +6.43% |
| Apr 6, 2026 | $0.168 | -2.27% |
| Apr 5, 2026 | $0.1719 | +0.76% |
| Apr 4, 2026 | $0.1706 | +0.77% |
| Apr 3, 2026 | $0.1693 | +5.09% |
| Apr 2, 2026 | $0.1611 | -7.41% |
| Apr 1, 2026 | $0.174 | -9.66% |
| Mar 31, 2026 | $0.1926 | +6.35% |
| Mar 30, 2026 | $0.1811 | +25.85% |
| Mar 29, 2026 | $0.1439 | -1.77% |
| Mar 28, 2026 | $0.1465 | +3.46% |
| Mar 27, 2026 | $0.1416 | -1.94% |
| Mar 26, 2026 | $0.1444 | -6.11% |
| Mar 25, 2026 | $0.1538 | +2.33% |
| Mar 24, 2026 | $0.1503 | -4.93% |
| Mar 23, 2026 | $0.1581 | +1.61% |
| Mar 22, 2026 | $0.1556 | -3.59% |
| Mar 21, 2026 | $0.1614 | +10.78% |
| Mar 20, 2026 | $0.1457 | -3.57% |
| Mar 19, 2026 | $0.1511 | -12.25% |
| Mar 18, 2026 | $0.1722 | -15.26% |
| Mar 17, 2026 | $0.2032 | -6.62% |
| Mar 16, 2026 | $0.2176 | +1.82% |
| Mar 15, 2026 | $0.2137 | +1.62% |
| Mar 14, 2026 | $0.2103 | -0.99% |
| Mar 13, 2026 | $0.2124 | -0.61% |
| Mar 12, 2026 | $0.2137 | -0.79% |
| Mar 11, 2026 | $0.2154 | +1.51% |
| Mar 10, 2026 | $0.2122 | -3.28% |
| Mar 9, 2026 | $0.2194 | -2.96% |
| Mar 8, 2026 | $0.2261 | -3.38% |
| Mar 7, 2026 | $0.234 | -1.56% |
| Mar 6, 2026 | $0.2377 | -2.98% |
| Mar 5, 2026 | $0.245 | -3.20% |
| Mar 4, 2026 | $0.2531 | +1.69% |
| Mar 3, 2026 | $0.2489 | -0.96% |
| Mar 2, 2026 | $0.2513 | +3.20% |
| Mar 1, 2026 | $0.2435 | -1.89% |
| Feb 28, 2026 | $0.2482 | +1.39% |
| Feb 27, 2026 | $0.2448 | -4.08% |
| Feb 26, 2026 | $0.2552 | +0.71% |
| Feb 25, 2026 | $0.2534 | +1.73% |
| Feb 24, 2026 | $0.2491 | +2.38% |
| Feb 23, 2026 | $0.2433 | -4.25% |
| Feb 22, 2026 | $0.2541 | -3.05% |
| Feb 21, 2026 | $0.2621 | +3.23% |
| Feb 20, 2026 | $0.2539 | +0.08% |
| Feb 19, 2026 | $0.2537 | -2.95% |
| Feb 18, 2026 | $0.2614 | -2.02% |
| Feb 17, 2026 | $0.2668 | -0.82% |
| Feb 16, 2026 | $0.269 | +1.97% |
| Feb 15, 2026 | $0.2638 | -7.76% |
| Feb 14, 2026 | $0.286 | +3.92% |
| Feb 13, 2026 | $0.2752 | +3.77% |
| Feb 12, 2026 | $0.2652 | +0.11% |
| Feb 11, 2026 | $0.2649 | +6.51% |
| Feb 10, 2026 | $0.2487 | -0.64% |
| Feb 9, 2026 | $0.2503 | -6.22% |
| Feb 8, 2026 | $0.2669 | -2.41% |
| Feb 7, 2026 | $0.2735 | -2.63% |
| Feb 6, 2026 | $0.2809 | +17.29% |
| Feb 5, 2026 | $0.2395 | -14.43% |
| Feb 4, 2026 | $0.2799 | +2.87% |
| Feb 3, 2026 | $0.2721 | -2.30% |
| Feb 2, 2026 | $0.2785 | +11.98% |
| Feb 1, 2026 | $0.2487 | -6.99% |
| Jan 31, 2026 | $0.2674 | +2.85% |
| Jan 30, 2026 | $0.26 | -17.49% |
| Jan 29, 2026 | $0.3151 | -7.35% |
| Jan 28, 2026 | $0.3401 | +2.63% |
| Jan 27, 2026 | $0.3314 | +9.88% |
| Jan 26, 2026 | $0.3016 | +3.93% |
| Jan 25, 2026 | $0.2902 | -7.40% |
| Jan 24, 2026 | $0.3134 | +6.42% |
| Jan 23, 2026 | $0.2945 | +10.01% |
| Jan 22, 2026 | $0.2677 | -3.32% |
| Jan 21, 2026 | $0.2769 | +0.84% |
| Jan 20, 2026 | $0.2746 | +8.07% |
| Jan 19, 2026 | $0.2541 | -5.71% |
| Jan 18, 2026 | $0.2695 | -5.17% |
| Jan 17, 2026 | $0.2842 | -6.48% |
| Jan 16, 2026 | $0.3039 | +7.20% |