Identifier on Kraken: KTAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
0.3715 USD |
1,096,108.8640 KTA |
0.3899 USD |
0.3310 USD |
0.4100 USD |
0.3387 USD |
| 2025-10-14 |
0.3888 USD |
1,380,832.3339 KTA |
0.4174 USD |
0.3635 USD |
0.4234 USD |
0.3865 USD |
| 2025-10-13 |
0.4119 USD |
1,039,634.5324 KTA |
0.4402 USD |
0.3822 USD |
0.4548 USD |
0.4066 USD |
| 2025-10-12 |
0.4087 USD |
1,117,792.4319 KTA |
0.3935 USD |
0.3518 USD |
0.4490 USD |
0.4145 USD |
| 2025-10-11 |
0.3976 USD |
2,817,342.3959 KTA |
0.4274 USD |
0.3620 USD |
0.4490 USD |
0.3831 USD |
| 2025-10-10 |
0.4837 USD |
353,409.9804 KTA |
0.4894 USD |
0.4633 USD |
0.5432 USD |
0.4840 USD |
| 2025-10-09 |
0.4799 USD |
1,549,607.4428 KTA |
0.5244 USD |
0.4404 USD |
0.5279 USD |
0.4842 USD |
| 2025-10-08 |
0.5282 USD |
1,642,980.0071 KTA |
0.5341 USD |
0.4958 USD |
0.5613 USD |
0.5251 USD |
| 2025-10-07 |
0.5600 USD |
1,077,729.6478 KTA |
0.5990 USD |
0.5055 USD |
0.6361 USD |
0.5168 USD |
| 2025-10-06 |
0.5849 USD |
326,852.1181 KTA |
0.5738 USD |
0.5689 USD |
0.6081 USD |
0.5914 USD |
| 2025-10-05 |
0.6140 USD |
1,011,215.0516 KTA |
0.5770 USD |
0.5760 USD |
0.6454 USD |
0.6119 USD |
| 2025-10-04 |
0.5224 USD |
3,152,819.8744 KTA |
0.4569 USD |
0.4300 USD |
0.6290 USD |
0.5714 USD |
| 2025-10-03 |
0.5386 USD |
2,637,831.6030 KTA |
0.6110 USD |
0.4728 USD |
0.6179 USD |
0.4756 USD |
| 2025-10-02 |
0.6162 USD |
1,636,407.5647 KTA |
0.6304 USD |
0.5600 USD |
0.6531 USD |
0.6201 USD |
| 2025-10-01 |
0.6340 USD |
1,123,705.6600 KTA |
0.5845 USD |
0.5771 USD |
0.6759 USD |
0.6269 USD |
| 2025-09-30 |
0.6777 USD |
197,359.9819 KTA |
0.6903 USD |
0.6631 USD |
0.6909 USD |
0.6810 USD |
| 2025-09-29 |
0.6801 USD |
455,215.8625 KTA |
0.7130 USD |
0.6499 USD |
0.7175 USD |
0.6700 USD |
| 2025-09-28 |
0.5837 USD |
1,996,647.8265 KTA |
0.6361 USD |
0.5501 USD |
0.6500 USD |
0.6128 USD |
| 2025-09-27 |
0.6772 USD |
929,337.1251 KTA |
0.7045 USD |
0.6264 USD |
0.7790 USD |
0.6396 USD |
| 2025-09-26 |
0.5968 USD |
800,227.6149 KTA |
0.5876 USD |
0.5628 USD |
0.6322 USD |
0.6139 USD |
| 2025-09-25 |
0.6808 USD |
2,335,853.1801 KTA |
0.7385 USD |
0.5866 USD |
0.7763 USD |
0.6536 USD |
| 2025-09-24 |
0.7977 USD |
4,126,821.1254 KTA |
0.9207 USD |
0.6588 USD |
0.9548 USD |
0.8150 USD |
| 2025-09-23 |
1.0242 USD |
541,399.2724 KTA |
1.0728 USD |
0.9500 USD |
1.1084 USD |
0.9911 USD |
| 2025-09-22 |
1.1121 USD |
587,882.7165 KTA |
1.1771 USD |
1.0100 USD |
1.1948 USD |
1.1471 USD |
| 2025-09-21 |
1.0607 USD |
361,400.8281 KTA |
1.1068 USD |
1.0025 USD |
1.1200 USD |
1.0244 USD |
| 2025-09-20 |
0.8315 USD |
556,501.3989 KTA |
0.8567 USD |
0.8100 USD |
0.8799 USD |
0.8371 USD |
| 2025-09-19 |
0.8499 USD |
731,140.0344 KTA |
0.8387 USD |
0.8003 USD |
0.9076 USD |
0.8778 USD |
| 2025-09-18 |
0.8455 USD |
1,791,404.5446 KTA |
0.8749 USD |
0.8090 USD |
0.9300 USD |
0.8391 USD |
| 2025-09-17 |
0.9527 USD |
595,440.6441 KTA |
0.9187 USD |
0.9030 USD |
0.9950 USD |
0.9223 USD |
| 2025-09-16 |
0.9681 USD |
237,525.1249 KTA |
0.9879 USD |
0.9429 USD |
0.9900 USD |
0.9510 USD |
| 2025-09-15 |
0.9773 USD |
1,350,826.0934 KTA |
1.0714 USD |
0.9137 USD |
1.0949 USD |
0.9423 USD |
| 2025-09-14 |
1.0884 USD |
474,360.7441 KTA |
1.1303 USD |
1.0318 USD |
1.1342 USD |
1.0851 USD |
| 2025-09-13 |
1.1618 USD |
198,769.9457 KTA |
1.1705 USD |
1.1261 USD |
1.1950 USD |
1.1536 USD |
| 2025-09-12 |
1.1365 USD |
599,289.3769 KTA |
1.1643 USD |
1.0500 USD |
1.2000 USD |
1.1665 USD |
| 2025-09-11 |
1.1109 USD |
327,101.0391 KTA |
1.0574 USD |
1.0505 USD |
1.1500 USD |
1.1300 USD |
| 2025-09-10 |
1.0407 USD |
785,585.2125 KTA |
1.0436 USD |
0.9700 USD |
1.2000 USD |
1.0637 USD |
| 2025-09-09 |
1.0542 USD |
640,873.5674 KTA |
1.0423 USD |
1.0020 USD |
1.1195 USD |
1.0416 USD |
| 2025-09-08 |
1.0349 USD |
781,647.2052 KTA |
1.0546 USD |
0.9834 USD |
1.0932 USD |
1.0547 USD |
| 2025-09-07 |
0.9869 USD |
291,481.1219 KTA |
0.9648 USD |
0.9496 USD |
1.0290 USD |
1.0049 USD |
| 2025-09-06 |
1.0127 USD |
1,264,374.5366 KTA |
0.9047 USD |
0.9027 USD |
1.1485 USD |
0.9618 USD |
| 2025-09-05 |
0.8750 USD |
647,393.5447 KTA |
0.8145 USD |
0.7959 USD |
0.9700 USD |
0.8673 USD |
| 2025-09-04 |
0.8567 USD |
299,499.7268 KTA |
0.9020 USD |
0.8030 USD |
0.9193 USD |
0.8100 USD |
| 2025-09-03 |
0.8568 USD |
183,500.5141 KTA |
0.8205 USD |
0.7898 USD |
0.9195 USD |
0.9096 USD |
| 2025-09-02 |
0.7772 USD |
573,685.2629 KTA |
0.7750 USD |
0.7401 USD |
0.8345 USD |
0.7776 USD |
| 2025-09-01 |
0.8175 USD |
655,052.9857 KTA |
0.8888 USD |
0.7512 USD |
0.9123 USD |
0.7690 USD |
| 2025-08-31 |
0.9092 USD |
326,197.2050 KTA |
0.8830 USD |
0.8830 USD |
0.9392 USD |
0.9273 USD |
| 2025-08-30 |
0.8941 USD |
243,090.4211 KTA |
0.9062 USD |
0.8500 USD |
0.9210 USD |
0.8733 USD |
| 2025-08-29 |
0.9063 USD |
750,475.4222 KTA |
0.9528 USD |
0.8482 USD |
1.0588 USD |
0.8875 USD |
| 2025-08-28 |
0.8408 USD |
1,194,077.9913 KTA |
0.8694 USD |
0.7389 USD |
0.9897 USD |
0.7995 USD |
| 2025-08-27 |
0.9188 USD |
1,434,409.6221 KTA |
0.9843 USD |
0.8200 USD |
1.0244 USD |
0.8892 USD |