Identifier on Kraken: KTAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.2525 USD |
425,480.3517 KTA |
0.2405 USD |
0.2374 USD |
0.2679 USD |
0.2513 USD |
| 2025-12-18 |
0.2457 USD |
781,884.7848 KTA |
0.2349 USD |
0.2348 USD |
0.2654 USD |
0.2389 USD |
| 2025-12-17 |
0.2586 USD |
106,524.3680 KTA |
0.2589 USD |
0.2526 USD |
0.2625 USD |
0.2600 USD |
| 2025-12-16 |
0.2554 USD |
419,875.2727 KTA |
0.2518 USD |
0.2437 USD |
0.2797 USD |
0.2574 USD |
| 2025-12-15 |
0.2744 USD |
690,522.4128 KTA |
0.2725 USD |
0.2622 USD |
0.2881 USD |
0.2709 USD |
| 2025-12-14 |
0.2934 USD |
148,921.3587 KTA |
0.3015 USD |
0.2822 USD |
0.3061 USD |
0.2878 USD |
| 2025-12-13 |
0.3000 USD |
979,730.3082 KTA |
0.3070 USD |
0.2906 USD |
0.3089 USD |
0.2996 USD |
| 2025-12-12 |
0.3184 USD |
2,868,951.3460 KTA |
0.3066 USD |
0.2791 USD |
0.3590 USD |
0.3150 USD |
| 2025-12-11 |
0.2467 USD |
250,412.7153 KTA |
0.2491 USD |
0.2382 USD |
0.2541 USD |
0.2392 USD |
| 2025-12-10 |
0.2538 USD |
310,291.1072 KTA |
0.2577 USD |
0.2464 USD |
0.2600 USD |
0.2572 USD |
| 2025-12-09 |
0.2417 USD |
677,487.7351 KTA |
0.2349 USD |
0.2304 USD |
0.2590 USD |
0.2405 USD |
| 2025-12-08 |
0.2502 USD |
334,159.4612 KTA |
0.2454 USD |
0.2446 USD |
0.2589 USD |
0.2537 USD |
| 2025-12-07 |
0.2521 USD |
1,058,397.0871 KTA |
0.2581 USD |
0.2398 USD |
0.2678 USD |
0.2532 USD |
| 2025-12-06 |
0.2492 USD |
65,241.3119 KTA |
0.2479 USD |
0.2478 USD |
0.2525 USD |
0.2483 USD |
| 2025-12-05 |
0.2637 USD |
321,451.8961 KTA |
0.2614 USD |
0.2587 USD |
0.2701 USD |
0.2591 USD |
| 2025-12-04 |
0.2833 USD |
422,031.6287 KTA |
0.2837 USD |
0.2760 USD |
0.2919 USD |
0.2782 USD |
| 2025-12-03 |
0.2794 USD |
1,005,218.2736 KTA |
0.2729 USD |
0.2693 USD |
0.2969 USD |
0.2840 USD |
| 2025-12-02 |
0.2612 USD |
1,433,049.3993 KTA |
0.2498 USD |
0.2417 USD |
0.2890 USD |
0.2641 USD |
| 2025-12-01 |
0.2737 USD |
528,203.6749 KTA |
0.2977 USD |
0.2491 USD |
0.2983 USD |
0.2619 USD |
| 2025-11-30 |
0.3218 USD |
507,021.3774 KTA |
0.3214 USD |
0.3158 USD |
0.3262 USD |
0.3253 USD |
| 2025-11-29 |
0.3234 USD |
552,979.8404 KTA |
0.3271 USD |
0.3148 USD |
0.3341 USD |
0.3234 USD |
| 2025-11-28 |
0.3314 USD |
619,469.0091 KTA |
0.3121 USD |
0.3025 USD |
0.3466 USD |
0.3322 USD |
| 2025-11-27 |
0.3134 USD |
1,962,384.3307 KTA |
0.2960 USD |
0.2802 USD |
0.3652 USD |
0.3139 USD |
| 2025-11-26 |
0.2766 USD |
689,901.1985 KTA |
0.2798 USD |
0.2635 USD |
0.2918 USD |
0.2724 USD |
| 2025-11-25 |
0.2593 USD |
1,421,443.3035 KTA |
0.2683 USD |
0.2498 USD |
0.2721 USD |
0.2596 USD |
| 2025-11-24 |
0.2555 USD |
286,989.3501 KTA |
0.2531 USD |
0.2495 USD |
0.2590 USD |
0.2551 USD |
| 2025-11-23 |
0.2657 USD |
656,462.0830 KTA |
0.2678 USD |
0.2541 USD |
0.2740 USD |
0.2619 USD |
| 2025-11-22 |
0.2801 USD |
2,470,547.2667 KTA |
0.2602 USD |
0.2491 USD |
0.3240 USD |
0.2590 USD |
| 2025-11-21 |
0.2266 USD |
4,035,799.8895 KTA |
0.2403 USD |
0.1735 USD |
0.2774 USD |
0.2566 USD |
| 2025-11-20 |
0.2625 USD |
929,424.2161 KTA |
0.2815 USD |
0.2403 USD |
0.2819 USD |
0.2568 USD |
| 2025-11-19 |
0.2849 USD |
2,060,391.2774 KTA |
0.3060 USD |
0.2715 USD |
0.3060 USD |
0.2745 USD |
| 2025-11-18 |
0.2820 USD |
1,199,313.5373 KTA |
0.2842 USD |
0.2692 USD |
0.3074 USD |
0.3027 USD |
| 2025-11-17 |
0.2912 USD |
1,181,068.8674 KTA |
0.2939 USD |
0.2746 USD |
0.3143 USD |
0.2746 USD |
| 2025-11-16 |
0.3077 USD |
1,345,934.0986 KTA |
0.3205 USD |
0.2954 USD |
0.3265 USD |
0.2996 USD |
| 2025-11-15 |
0.3137 USD |
1,295,861.4406 KTA |
0.3044 USD |
0.3034 USD |
0.3490 USD |
0.3228 USD |
| 2025-11-14 |
0.3172 USD |
1,572,527.8186 KTA |
0.3483 USD |
0.2900 USD |
0.3483 USD |
0.3228 USD |
| 2025-11-13 |
0.3754 USD |
1,489,209.2617 KTA |
0.3768 USD |
0.3358 USD |
0.4156 USD |
0.3397 USD |
| 2025-11-12 |
0.3731 USD |
2,667,969.9823 KTA |
0.3669 USD |
0.3476 USD |
0.4024 USD |
0.3678 USD |
| 2025-11-11 |
0.3779 USD |
2,805,482.9282 KTA |
0.4107 USD |
0.3425 USD |
0.4187 USD |
0.3631 USD |
| 2025-11-10 |
0.4137 USD |
786,503.3810 KTA |
0.3905 USD |
0.3888 USD |
0.4330 USD |
0.4329 USD |
| 2025-11-09 |
0.3516 USD |
975,721.4905 KTA |
0.3706 USD |
0.3373 USD |
0.3714 USD |
0.3555 USD |
| 2025-11-08 |
0.3996 USD |
2,053,464.3940 KTA |
0.3984 USD |
0.3506 USD |
0.4287 USD |
0.3522 USD |
| 2025-11-07 |
0.3852 USD |
3,134,173.8586 KTA |
0.3668 USD |
0.3516 USD |
0.4400 USD |
0.3898 USD |
| 2025-11-06 |
0.3688 USD |
3,322,656.5583 KTA |
0.3783 USD |
0.3214 USD |
0.4000 USD |
0.3661 USD |
| 2025-11-05 |
0.3442 USD |
3,477,031.2470 KTA |
0.3021 USD |
0.2786 USD |
0.4000 USD |
0.3810 USD |
| 2025-11-04 |
0.3482 USD |
278,658.6778 KTA |
0.3510 USD |
0.3427 USD |
0.3558 USD |
0.3558 USD |
| 2025-11-03 |
0.4023 USD |
912,626.6671 KTA |
0.4249 USD |
0.3862 USD |
0.4260 USD |
0.3892 USD |
| 2025-11-02 |
0.4081 USD |
1,422,941.7121 KTA |
0.3879 USD |
0.3805 USD |
0.4400 USD |
0.4035 USD |
| 2025-11-01 |
0.3895 USD |
619,035.5607 KTA |
0.4077 USD |
0.3770 USD |
0.4113 USD |
0.3859 USD |
| 2025-10-31 |
0.4048 USD |
851,328.1069 KTA |
0.4104 USD |
0.3852 USD |
0.4240 USD |
0.4091 USD |