KeeperDAO Historical Data

ROOK Page 11
Download
Date Close Price change Market cap Trading volume
May 31, 2024 $ 1.31
+0.39%
$ 996,796 $ 8,687
May 30, 2024 $ 1.3
-1.64%
$ 992,950 $ 1,761
May 29, 2024 $ 1.33
+1.43%
$ 1.01 million $ 6,702
May 28, 2024 $ 1.31
-6.75%
$ 995,273 $ 7,644
May 27, 2024 $ 1.38
+2.67%
$ 1.05 million $ 43,384
May 26, 2024 $ 1.35
-6.95%
$ 1.03 million $ 4,048
May 25, 2024 $ 1.45
-0.14%
$ 1.1 million $ 2,875
May 24, 2024 $ 1.45
-1.02%
$ 1.1 million $ 1,794
May 23, 2024 $ 1.46
+0.00%
$ 1.12 million $ 3,239
May 22, 2024 $ 1.46
-1.23%
$ 1.12 million $ 5,666
May 21, 2024 $ 1.48
+2.04%
$ 1.13 million $ 12,302
May 20, 2024 $ 1.45
+3.48%
$ 1.11 million $ 3,741
May 19, 2024 $ 1.4
-3.79%
$ 1.07 million $ 3,332
May 18, 2024 $ 1.46
-2.87%
$ 1.11 million $ 3,559
May 17, 2024 $ 1.5
+1.33%
$ 1.15 million $ 5,385
May 16, 2024 $ 1.48
+1.46%
$ 1.13 million $ 4,993
May 15, 2024 $ 1.46
-4.98%
$ 1.11 million $ 10,233
May 14, 2024 $ 1.54
-0.08%
$ 1.17 million $ 4,514
May 13, 2024 $ 1.55
+5.04%
$ 1.18 million $ 2,012
May 12, 2024 $ 1.47
-1.24%
$ 1.12 million $ 1,086
May 11, 2024 $ 1.48
+1.21%
$ 1.13 million $ 778
May 10, 2024 $ 1.47
+6.13%
$ 1.12 million $ 13,422
May 9, 2024 $ 1.38
-7.45%
$ 1.05 million $ 4,575
May 8, 2024 $ 1.49
-2.65%
$ 1.14 million $ 3,139
May 7, 2024 $ 1.53
-2.86%
$ 1.17 million $ 1,088
May 6, 2024 $ 1.58
-0.61%
$ 1.2 million $ 6,806
May 5, 2024 $ 1.59
+0.44%
$ 1.21 million $ 8,465
May 4, 2024 $ 1.58
+2.97%
$ 1.2 million $ 11,444
May 3, 2024 $ 1.54
+14.27%
$ 1.17 million $ 6,696
May 2, 2024 $ 1.34
-1.92%
$ 1.02 million $ 3,376
May 1, 2024 $ 1.37
-5.48%
$ 1.04 million $ 6,223
Apr 30, 2024 $ 1.45
-1.33%
$ 1.1 million $ 6,122
Apr 29, 2024 $ 1.47
-2.46%
$ 1.12 million $ 9,656
Apr 28, 2024 $ 1.51
+1.42%
$ 1.15 million $ 5,113
Apr 27, 2024 $ 1.49
-9.39%
$ 1.13 million $ 13,165
Apr 26, 2024 $ 1.64
-1.43%
$ 1.25 million $ 8,254
Apr 25, 2024 $ 1.66
-0.74%
$ 1.27 million $ 6,448
Apr 24, 2024 $ 1.68
+0.18%
$ 1.28 million $ 10,578
Apr 23, 2024 $ 1.67
+1.32%
$ 1.27 million $ 6,874
Apr 22, 2024 $ 1.65
-3.97%
$ 1.26 million $ 3,404
Apr 21, 2024 $ 1.72
+1.26%
$ 1.31 million $ 3,277
Apr 20, 2024 $ 1.7
-2.61%
$ 1.29 million $ 10,174
Apr 19, 2024 $ 1.74
+2.52%
$ 1.33 million $ 7,949
Apr 18, 2024 $ 1.7
+0.34%
$ 1.3 million $ 7,582
Apr 17, 2024 $ 1.69
-0.85%
$ 1.29 million $ 4,266
Apr 16, 2024 $ 1.71
-1.09%
$ 1.3 million $ 16,977
Apr 15, 2024 $ 1.73
+0.28%
$ 1.32 million $ 24,554
Apr 14, 2024 $ 1.72
+17.78%
$ 1.31 million $ 15,430
Apr 13, 2024 $ 1.46
-19.40%
$ 1.11 million $ 29,994
Apr 12, 2024 $ 1.81
-13.76%
$ 1.38 million $ 19,913