KeeperDAO Historical Data

ROOK Page 13
Download
Date Close Price change Market cap Trading volume
Feb 21, 2024 $ 0.453
+2.47%
$ 345,419 $ 2,147
Feb 20, 2024 $ 0.442
-5.11%
$ 337,097 $ 2,822
Feb 19, 2024 $ 0.466
+0.32%
$ 355,237 $ 4,171
Feb 18, 2024 $ 0.465
+0.70%
$ 354,108 $ 3,087
Feb 17, 2024 $ 0.462
+1.56%
$ 351,639 $ 1,981
Feb 16, 2024 $ 0.454
+0.04%
$ 346,239 $ 4,381
Feb 15, 2024 $ 0.454
-0.73%
$ 346,096 $ 1,872
Feb 14, 2024 $ 0.458
+4.05%
$ 348,641 $ 3,420
Feb 13, 2024 $ 0.44
-1.44%
$ 335,083 $ 2,168
Feb 12, 2024 $ 0.446
-4.21%
$ 339,970 $ 1,567
Feb 11, 2024 $ 0.466
+0.77%
$ 354,907 $ 2,110
Feb 10, 2024 $ 0.462
+6.07%
$ 352,183 $ 1,679
Feb 9, 2024 $ 0.436
-5.31%
$ 332,044 $ 4,273
Feb 8, 2024 $ 0.46
+4.30%
$ 350,661 $ 4,359
Feb 7, 2024 $ 0.441
+1.36%
$ 336,215 $ 627
Feb 6, 2024 $ 0.435
+3.67%
$ 331,710 $ 2,513
Feb 5, 2024 $ 0.42
-11.22%
$ 319,965 $ 408
Feb 4, 2024 $ 0.473
+7.24%
$ 360,416 $ 1,358
Feb 3, 2024 $ 0.441
-5.08%
$ 336,097 $ 1,160
Feb 2, 2024 $ 0.465
+7.55%
$ 354,100 $ 802
Feb 1, 2024 $ 0.432
-9.57%
$ 329,235 $ 4,436
Jan 31, 2024 $ 0.478
+1.91%
$ 364,084 $ 2,889
Jan 30, 2024 $ 0.469
+2.21%
$ 357,264 $ 2,543
Jan 29, 2024 $ 0.459
+5.07%
$ 349,544 $ 4,469
Jan 28, 2024 $ 0.437
-8.21%
$ 332,686 $ 1,977
Jan 27, 2024 $ 0.476
+1.67%
$ 362,442 $ 2,225
Jan 26, 2024 $ 0.468
+0.32%
$ 356,495 $ 522
Jan 25, 2024 $ 0.466
+1.55%
$ 355,352 $ 830
Jan 24, 2024 $ 0.459
-4.75%
$ 349,940 $ 3,068
Jan 23, 2024 $ 0.482
+1.31%
$ 367,404 $ 3,163
Jan 22, 2024 $ 0.476
-0.78%
$ 362,642 $ 1,609
Jan 21, 2024 $ 0.48
-0.13%
$ 365,479 $ 711
Jan 20, 2024 $ 0.48
-4.54%
$ 365,965 $ 788
Jan 19, 2024 $ 0.503
+2.80%
$ 383,381 $ 632
Jan 18, 2024 $ 0.49
-0.14%
$ 372,931 $ 1,181
Jan 17, 2024 $ 0.49
-3.98%
$ 373,464 $ 4,478
Jan 16, 2024 $ 0.511
+5.06%
$ 388,961 $ 4,651
Jan 15, 2024 $ 0.486
-1.06%
$ 370,231 $ 3,853
Jan 14, 2024 $ 0.491
-1.17%
$ 374,214 $ 4,585
Jan 13, 2024 $ 0.497
+3.31%
$ 378,660 $ 2,777
Jan 12, 2024 $ 0.481
-4.21%
$ 366,539 $ 1,130
Jan 11, 2024 $ 0.502
-2.73%
$ 382,643 $ 8,073
Jan 10, 2024 $ 0.516
-1.28%
$ 393,377 $ 5,344
Jan 9, 2024 $ 0.523
+1.97%
$ 398,476 $ 4,500
Jan 8, 2024 $ 0.513
+0.25%
$ 390,782 $ 2,632
Jan 7, 2024 $ 0.512
-4.30%
$ 389,823 $ 3,428
Jan 6, 2024 $ 0.535
+0.37%
$ 407,351 $ 1,828
Jan 5, 2024 $ 0.533
-3.00%
$ 405,836 $ 5,196
Jan 4, 2024 $ 0.549
+2.96%
$ 418,408 $ 3,117
Jan 3, 2024 $ 0.533
-2.58%
$ 406,369 $ 8,461