KeeperDAO Historical Data

ROOK Page 12
Download
Date Close Price change Market cap Trading volume
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
Apr 11, 2024 $ 2.1
+0.03%
$ 1.6 million $ 6,410
Apr 10, 2024 $ 2.1
-0.41%
$ 1.6 million $ 12,164
Apr 9, 2024 $ 2.11
-2.90%
$ 1.61 million $ 17,304
Apr 8, 2024 $ 2.18
-2.88%
$ 1.66 million $ 54,801
Apr 7, 2024 $ 2.24
+8.02%
$ 1.71 million $ 14,093
Apr 6, 2024 $ 2.07
+1.88%
$ 1.58 million $ 11,175
Apr 5, 2024 $ 2.04
-5.34%
$ 1.55 million $ 26,915
Apr 4, 2024 $ 2.14
-6.87%
$ 1.63 million $ 85,910
Apr 3, 2024 $ 2.3
-7.11%
$ 1.75 million $ 29,282
Apr 2, 2024 $ 2.48
+1.37%
$ 1.89 million $ 150,768
Apr 1, 2024 $ 2.45
+6.61%
$ 1.87 million $ 46,055
Mar 31, 2024 $ 2.3
-0.76%
$ 1.75 million $ 29,403
Mar 30, 2024 $ 2.32
+8.17%
$ 1.77 million $ 46,633
Mar 29, 2024 $ 2.14
+5.15%
$ 1.63 million $ 27,867
Mar 28, 2024 $ 2.04
-4.71%
$ 1.55 million $ 48,141
Mar 27, 2024 $ 2.14
-3.40%
$ 1.63 million $ 33,281
Mar 26, 2024 $ 2.21
+0.91%
$ 1.69 million $ 35,845
Mar 25, 2024 $ 2.19
+1.82%
$ 1.67 million $ 23,211
Mar 24, 2024 $ 2.15
-3.97%
$ 1.64 million $ 27,382
Mar 23, 2024 $ 2.24
+2.86%
$ 1.71 million $ 28,939
Mar 22, 2024 $ 2.18
-4.68%
$ 1.66 million $ 30,952
Mar 21, 2024 $ 2.29
+1.10%
$ 1.74 million $ 67,589
Mar 20, 2024 $ 2.26
+4.08%
$ 1.72 million $ 50,777
Mar 19, 2024 $ 2.17
-3.96%
$ 1.66 million $ 90,753
Mar 18, 2024 $ 2.26
-18.96%
$ 1.72 million $ 116,043
Mar 17, 2024 $ 2.79
-1.86%
$ 2.13 million $ 125,590
Mar 16, 2024 $ 2.85
-2.07%
$ 2.17 million $ 176,423
Mar 15, 2024 $ 2.91
-0.87%
$ 2.21 million $ 533,155
Mar 14, 2024 $ 2.92
+41.56%
$ 2.22 million $ 471,765
Mar 13, 2024 $ 2.06
-4.28%
$ 1.57 million $ 167,055
Mar 12, 2024 $ 2.14
-3.34%
$ 1.63 million $ 115,683
Mar 11, 2024 $ 2.21
-9.86%
$ 1.68 million $ 108,935
Mar 10, 2024 $ 2.45
-9.52%
$ 1.87 million $ 117,771
Mar 9, 2024 $ 2.71
+2.71%
$ 2.06 million $ 162,109
Mar 8, 2024 $ 2.6
+1.02%
$ 1.98 million $ 404,356
Mar 7, 2024 $ 2.55
-30.35%
$ 1.94 million $ 584,520
Mar 6, 2024 $ 3.66
+165.09%
$ 2.79 million $ 2.21 million
Mar 5, 2024 $ 1.38
+184.21%
$ 1.05 million $ 364,850
Mar 4, 2024 $ 0.486
+3.29%
$ 369,972 $ 8,744
Mar 3, 2024 $ 0.47
+1.22%
$ 358,198 $ 4,905
Mar 2, 2024 $ 0.464
+0.02%
$ 353,866 $ 9,049
Mar 1, 2024 $ 0.464
+1.29%
$ 353,789 $ 3,639
Feb 29, 2024 $ 0.459
+0.93%
$ 349,296 $ 6,517
Feb 28, 2024 $ 0.454
-3.10%
$ 346,068 $ 5,099
Feb 27, 2024 $ 0.469
+5.29%
$ 357,146 $ 4,246