KeeperDAO Historical Data

ROOK Page 14
Download
Date Close Price change Market cap Trading volume
Jan 2, 2024 $ 0.548
-3.90%
$ 417,113 $ 4,163
Jan 1, 2024 $ 0.57
+1.40%
$ 434,040 $ 2,364
Dec 31, 2023 $ 0.562
+5.43%
$ 428,058 $ 6,748
Dec 30, 2023 $ 0.533
-3.55%
$ 406,000 $ 2,278
Dec 29, 2023 $ 0.553
-1.10%
$ 420,940 $ 2,531
Dec 28, 2023 $ 0.559
-5.02%
$ 425,621 $ 4,034
Dec 27, 2023 $ 0.588
+9.28%
$ 448,129 $ 4,037
Dec 26, 2023 $ 0.538
+9.00%
$ 410,066 $ 13,906
Dec 25, 2023 $ 0.494
-1.03%
$ 376,221 $ 4,824
Dec 24, 2023 $ 0.499
+1.60%
$ 380,153 $ 10,264
Dec 23, 2023 $ 0.491
+0.60%
$ 374,162 $ 2,122
Dec 22, 2023 $ 0.488
+0.14%
$ 371,921 $ 4,608
Dec 21, 2023 $ 0.488
+4.32%
$ 371,404 $ 1,429
Dec 20, 2023 $ 0.467
+0.82%
$ 356,014 $ 1,368
Dec 19, 2023 $ 0.464
-1.62%
$ 353,118 $ 1,811
Dec 18, 2023 $ 0.471
-3.27%
$ 358,941 $ 2,736
Dec 17, 2023 $ 0.487
-0.75%
$ 371,074 $ 2,073
Dec 16, 2023 $ 0.491
-1.56%
$ 373,882 $ 3,556
Dec 15, 2023 $ 0.499
+0.02%
$ 379,789 $ 5,042
Dec 14, 2023 $ 0.498
+1.08%
$ 379,731 $ 4,138
Dec 13, 2023 $ 0.493
+1.70%
$ 375,688 $ 3,439
Dec 12, 2023 $ 0.485
-0.42%
$ 369,419 $ 3,147
Dec 11, 2023 $ 0.487
-3.23%
$ 370,964 $ 6,934
Dec 10, 2023 $ 0.503
-0.87%
$ 383,350 $ 3,404
Dec 9, 2023 $ 0.508
+4.10%
$ 386,710 $ 8,508
Dec 8, 2023 $ 0.488
-1.52%
$ 371,480 $ 3,089
Dec 7, 2023 $ 0.495
-0.59%
$ 377,229 $ 6,946
Dec 6, 2023 $ 0.498
+0.64%
$ 379,463 $ 3,062
Dec 5, 2023 $ 0.495
+9.76%
$ 377,037 $ 9,114
Dec 4, 2023 $ 0.451
-0.08%
$ 343,507 $ 36,450
Dec 3, 2023 $ 0.451
-1.40%
$ 343,787 $ 3,659
Dec 2, 2023 $ 0.458
+4.58%
$ 348,675 $ 9,716
Dec 1, 2023 $ 0.438
-2.41%
$ 333,403 $ 2,675
Nov 30, 2023 $ 0.448
+2.04%
$ 341,643 $ 1,887
Nov 29, 2023 $ 0.44
-0.06%
$ 334,822 $ 4,864
Nov 28, 2023 $ 0.44
+2.66%
$ 335,023 $ 663
Nov 27, 2023 $ 0.428
-3.85%
$ 326,335 $ 2,438
Nov 26, 2023 $ 0.445
+1.20%
$ 339,387 $ 7,093
Nov 25, 2023 $ 0.44
-2.02%
$ 335,350 $ 2,614
Nov 24, 2023 $ 0.449
+0.48%
$ 342,270 $ 861
Nov 23, 2023 $ 0.447
-0.10%
$ 340,644 $ 2,695
Nov 22, 2023 $ 0.448
-0.47%
$ 340,992 $ 1,678
Nov 21, 2023 $ 0.45
+2.92%
$ 342,613 $ 3,887
Nov 20, 2023 $ 0.437
-2.69%
$ 332,893 $ 1,253
Nov 19, 2023 $ 0.449
+0.13%
$ 342,096 $ 2,972
Nov 18, 2023 $ 0.448
+5.19%
$ 341,637 $ 1,039
Nov 17, 2023 $ 0.426
-3.21%
$ 324,772 $ 1,802
Nov 16, 2023 $ 0.44
+1.00%
$ 335,552 $ 9,446
Nov 15, 2023 $ 0.436
+6.69%
$ 332,214 $ 8,583
Nov 14, 2023 $ 0.409
+0.12%
$ 311,343 $ 7,947