Identifier on Kraken: KTAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
0.2922 USD |
886,363.2587 KTA |
0.2715 USD |
0.2691 USD |
0.3042 USD |
0.2928 USD |
| 2026-01-13 |
0.2475 USD |
441,805.5964 KTA |
0.2382 USD |
0.2369 USD |
0.2532 USD |
0.2473 USD |
| 2026-01-12 |
0.2315 USD |
290,408.7868 KTA |
0.2248 USD |
0.2225 USD |
0.2423 USD |
0.2328 USD |
| 2026-01-11 |
0.2238 USD |
328,355.7998 KTA |
0.2225 USD |
0.2210 USD |
0.2289 USD |
0.2228 USD |
| 2026-01-10 |
0.2182 USD |
380,597.6484 KTA |
0.2214 USD |
0.2138 USD |
0.2233 USD |
0.2233 USD |
| 2026-01-09 |
0.2255 USD |
1,013,578.9052 KTA |
0.2294 USD |
0.2185 USD |
0.2341 USD |
0.2217 USD |
| 2026-01-08 |
0.2298 USD |
429,357.8466 KTA |
0.2330 USD |
0.2249 USD |
0.2369 USD |
0.2291 USD |
| 2026-01-07 |
0.2391 USD |
424,119.4357 KTA |
0.2518 USD |
0.2311 USD |
0.2553 USD |
0.2352 USD |
| 2026-01-06 |
0.2502 USD |
1,455,075.7120 KTA |
0.2610 USD |
0.2384 USD |
0.2689 USD |
0.2442 USD |
| 2026-01-05 |
0.2501 USD |
1,045,789.7345 KTA |
0.2389 USD |
0.2370 USD |
0.2681 USD |
0.2535 USD |
| 2026-01-04 |
0.2302 USD |
1,205,741.7918 KTA |
0.2267 USD |
0.2250 USD |
0.2366 USD |
0.2345 USD |
| 2026-01-03 |
0.2276 USD |
603,336.4166 KTA |
0.2285 USD |
0.2197 USD |
0.2386 USD |
0.2234 USD |
| 2026-01-02 |
0.2194 USD |
1,073,821.5708 KTA |
0.2173 USD |
0.2101 USD |
0.2350 USD |
0.2263 USD |
| 2026-01-01 |
0.2075 USD |
762,868.0856 KTA |
0.2112 USD |
0.2010 USD |
0.2166 USD |
0.2116 USD |
| 2025-12-31 |
0.2256 USD |
677,282.6001 KTA |
0.2218 USD |
0.2174 USD |
0.2324 USD |
0.2202 USD |
| 2025-12-30 |
0.2180 USD |
345,185.0021 KTA |
0.2185 USD |
0.2124 USD |
0.2283 USD |
0.2145 USD |
| 2025-12-29 |
0.2268 USD |
534,502.6390 KTA |
0.2206 USD |
0.2204 USD |
0.2319 USD |
0.2253 USD |
| 2025-12-28 |
0.2311 USD |
448,829.3369 KTA |
0.2313 USD |
0.2225 USD |
0.2379 USD |
0.2234 USD |
| 2025-12-27 |
0.2181 USD |
223,658.7457 KTA |
0.2176 USD |
0.2130 USD |
0.2234 USD |
0.2229 USD |
| 2025-12-26 |
0.2240 USD |
220,995.7283 KTA |
0.2215 USD |
0.2196 USD |
0.2284 USD |
0.2236 USD |
| 2025-12-25 |
0.2256 USD |
186,538.1653 KTA |
0.2270 USD |
0.2213 USD |
0.2282 USD |
0.2215 USD |
| 2025-12-24 |
0.2292 USD |
477,252.9710 KTA |
0.2299 USD |
0.2246 USD |
0.2389 USD |
0.2295 USD |
| 2025-12-23 |
0.2269 USD |
1,079,260.5053 KTA |
0.2297 USD |
0.2220 USD |
0.2390 USD |
0.2307 USD |
| 2025-12-22 |
0.2411 USD |
140,529.6726 KTA |
0.2398 USD |
0.2380 USD |
0.2467 USD |
0.2393 USD |
| 2025-12-21 |
0.2401 USD |
372,277.8124 KTA |
0.2404 USD |
0.2352 USD |
0.2489 USD |
0.2364 USD |
| 2025-12-20 |
0.2511 USD |
171,007.6457 KTA |
0.2546 USD |
0.2461 USD |
0.2552 USD |
0.2468 USD |
| 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 |