KeeperDAO Historical Data

ROOK Page 10
Download
Date Close Price change Market cap Trading volume
Jul 25, 2024 $ 1.28
+11.43%
$ 975,328 $ 20,203
Jul 24, 2024 $ 1.15
-12.45%
$ 875,245 $ 15,968
Jul 23, 2024 $ 1.31
+2.68%
$ 999,500 $ 53,515
Jul 22, 2024 $ 1.34
+32.15%
$ 1.02 million $ 25,938
Jul 21, 2024 $ 1.01
-10.52%
$ 772,256 $ 20,625
Jul 20, 2024 $ 1.13
+25.22%
$ 863,020 $ 3,631
Jul 19, 2024 $ 0.905
+0.52%
$ 689,223 $ 3,211
Jul 18, 2024 $ 0.992
-2.66%
$ 755,360 $ 9,486
Jul 17, 2024 $ 1.02
-33.38%
$ 775,986 $ 23,938
Jul 16, 2024 $ 1.53
+108.30%
$ 1.16 million $ 65,857
Jul 15, 2024 $ 0.734
+4.99%
$ 559,189 $ 1,155
Jul 14, 2024 $ 0.699
-1.03%
$ 532,587 $ 1,736
Jul 13, 2024 $ 0.706
+7.70%
$ 538,129 $ 2,559
Jul 12, 2024 $ 0.656
-4.23%
$ 499,640 $ 2,110
Jul 11, 2024 $ 0.685
-4.36%
$ 521,705 $ 1,577
Jul 10, 2024 $ 0.716
-1.07%
$ 545,462 $ 907
Jul 9, 2024 $ 0.724
-4.06%
$ 551,364 $ 1,319
Jul 8, 2024 $ 0.754
+13.10%
$ 574,705 $ 3,232
Jul 7, 2024 $ 0.667
-7.78%
$ 508,140 $ 1,314
Jul 6, 2024 $ 0.723
+6.01%
$ 550,982 $ 4,099
Jul 5, 2024 $ 0.682
+0.25%
$ 519,757 $ 3,310
Jul 4, 2024 $ 0.681
-8.89%
$ 518,457 $ 3,520
Jul 3, 2024 $ 0.747
-0.35%
$ 569,041 $ 4,349
Jul 2, 2024 $ 0.75
+7.25%
$ 571,017 $ 3,251
Jul 1, 2024 $ 0.699
-2.91%
$ 532,433 $ 1,393
Jun 30, 2024 $ 0.72
-1.18%
$ 548,388 $ 502
Jun 29, 2024 $ 0.728
+4.27%
$ 554,945 $ 886
Jun 28, 2024 $ 0.699
-8.12%
$ 532,208 $ 1,430
Jun 27, 2024 $ 0.76
+3.30%
$ 579,264 $ 653
Jun 26, 2024 $ 0.736
-2.67%
$ 560,734 $ 438
Jun 25, 2024 $ 0.756
+9.91%
$ 576,121 $ 4,549
Jun 24, 2024 $ 0.688
-3.93%
$ 524,170 $ 2,125
Jun 23, 2024 $ 0.716
-3.03%
$ 545,602 $ 2,726
Jun 22, 2024 $ 0.739
+2.58%
$ 562,652 $ 985
Jun 21, 2024 $ 0.72
-2.62%
$ 548,512 $ 149
Jun 20, 2024 $ 0.739
-3.60%
$ 563,289 $ 2,053
Jun 19, 2024 $ 0.767
-2.75%
$ 584,353 $ 4,155
Jun 18, 2024 $ 0.789
+5.01%
$ 600,852 $ 2,353
Jun 17, 2024 $ 0.751
-6.87%
$ 572,189 $ 4,104
Jun 16, 2024 $ 0.806
+13.68%
$ 614,408 $ 4,823
Jun 15, 2024 $ 0.709
+1.62%
$ 540,476 $ 1,392
Jun 14, 2024 $ 0.698
-8.22%
$ 531,852 $ 7,159
Jun 13, 2024 $ 0.761
-2.94%
$ 579,489 $ 2,969
Jun 12, 2024 $ 0.784
+5.76%
$ 597,021 $ 13,910
Jun 11, 2024 $ 0.741
-8.36%
$ 564,504 $ 14,548
Jun 10, 2024 $ 0.809
-3.83%
$ 616,015 $ 20,689
Jun 9, 2024 $ 0.846
-9.51%
$ 644,468 $ 5,667
Jun 8, 2024 $ 0.935
-10.93%
$ 712,169 $ 21,811
Jun 7, 2024 $ 1.05
-6.89%
$ 799,578 $ 19,899
Jun 6, 2024 $ 1.13
-2.93%
$ 858,716 $ 4,173