KeeperDAO Historical Data

ROOK Page 15
Download
Date Close Price change Market cap Trading volume
Nov 13, 2023 $ 0.399
-9.24%
$ 303,969 $ 20,564
Nov 12, 2023 $ 0.44
+7.29%
$ 334,924 $ 6,823
Nov 11, 2023 $ 0.41
-1.79%
$ 312,162 $ 6,957
Nov 10, 2023 $ 0.417
+0.21%
$ 317,861 $ 6,167
Nov 9, 2023 $ 0.416
-0.44%
$ 317,181 $ 4,883
Nov 8, 2023 $ 0.418
-3.05%
$ 318,590 $ 7,606
Nov 7, 2023 $ 0.431
-3.92%
$ 328,619 $ 6,137
Nov 6, 2023 $ 0.449
-4.73%
$ 342,030 $ 13,849
Nov 5, 2023 $ 0.471
-0.36%
$ 359,015 $ 4,229
Nov 4, 2023 $ 0.473
-0.10%
$ 360,295 $ 8,585
Nov 3, 2023 $ 0.474
+4.17%
$ 361,119 $ 5,225
Nov 2, 2023 $ 0.455
-6.17%
$ 346,676 $ 13,009
Nov 1, 2023 $ 0.485
-0.61%
$ 369,417 $ 3,786
Oct 31, 2023 $ 0.488
-2.22%
$ 371,688 $ 11,518
Oct 30, 2023 $ 0.499
-6.77%
$ 380,128 $ 4,354
Oct 29, 2023 $ 0.535
+0.03%
$ 407,732 $ 5,952
Oct 28, 2023 $ 0.535
-4.59%
$ 407,616 $ 4,403
Oct 27, 2023 $ 0.561
+25.50%
$ 427,223 $ 6,484
Oct 26, 2023 $ 0.447
+0.00%
$ 340,414 $ 648
Oct 25, 2023 $ 0.447
-0.89%
$ 340,381 $ 2,779
Oct 24, 2023 $ 0.451
-3.95%
$ 343,429 $ 4,663
Oct 23, 2023 $ 0.469
+3.63%
$ 357,562 $ 1,765
Oct 22, 2023 $ 0.453
-5.02%
$ 345,337 $ 3,872
Oct 21, 2023 $ 0.477
+6.34%
$ 363,596 $ 6,642
Oct 20, 2023 $ 0.449
+3.75%
$ 341,931 $ 3,795
Oct 19, 2023 $ 0.433
-2.67%
$ 329,587 $ 680
Oct 18, 2023 $ 0.445
+0.31%
$ 338,645 $ 3,745
Oct 17, 2023 $ 0.443
-9.18%
$ 337,679 $ 6,216
Oct 16, 2023 $ 0.488
+3.40%
$ 371,789 $ 586
Oct 15, 2023 $ 0.472
-0.85%
$ 359,568 $ 1,813
Oct 14, 2023 $ 0.476
+10.05%
$ 362,666 $ 2,430
Oct 13, 2023 $ 0.433
+2.24%
$ 329,546 $ 1,826
Oct 12, 2023 $ 0.423
-6.45%
$ 322,308 $ 1,392
Oct 11, 2023 $ 0.452
-1.36%
$ 344,515 $ 578
Oct 10, 2023 $ 0.458
+0.86%
$ 349,282 $ 3,161
Oct 9, 2023 $ 0.455
-6.10%
$ 346,319 $ 2,833
Oct 8, 2023 $ 0.484
-6.62%
$ 368,800 $ 1,241
Oct 7, 2023 $ 0.518
+6.60%
$ 394,965 $ 1,027
Oct 6, 2023 $ 0.486
-8.52%
$ 370,494 $ 1,412
Oct 5, 2023 $ 0.532
+2.85%
$ 405,015 $ 1,768
Oct 4, 2023 $ 0.517
-4.25%
$ 393,807 $ 3,568
Oct 3, 2023 $ 0.54
-1.28%
$ 411,302 $ 2,612
Oct 2, 2023 $ 0.547
+6.22%
$ 416,626 $ 1,664
Oct 1, 2023 $ 0.515
-2.83%
$ 392,220 $ 3,648
Sep 30, 2023 $ 0.53
+2.04%
$ 403,625 $ 3,018
Sep 29, 2023 $ 0.519
+20.16%
$ 395,554 $ 5,815
Sep 28, 2023 $ 0.432
-18.58%
$ 329,156 $ 124
Sep 27, 2023 $ 0.531
-7.00%
$ 404,272 $ 4,151
Sep 26, 2023 $ 0.571
+7.01%
$ 434,728 $ 1,034
Sep 25, 2023 $ 0.533
-1.97%
$ 406,295 $ 1,501