KeeperDAO Historical Data

ROOK Page 16
Download
Date Close Price change Market cap Trading volume
Sep 24, 2023 $ 0.544
-7.51%
$ 414,444 $ 920
Sep 23, 2023 $ 0.588
-1.81%
$ 448,085 $ 1,162
Sep 22, 2023 $ 0.599
+0.75%
$ 456,356 $ 1,229
Sep 21, 2023 $ 0.595
-0.63%
$ 452,956 $ 5,328
Sep 20, 2023 $ 0.598
-5.06%
$ 455,842 $ 4,385
Sep 19, 2023 $ 0.63
+7.05%
$ 480,117 $ 2,881
Sep 18, 2023 $ 0.589
-7.88%
$ 448,501 $ 4,025
Sep 17, 2023 $ 0.639
-0.48%
$ 486,830 $ 13,125
Sep 16, 2023 $ 0.642
-14.20%
$ 489,168 $ 12,322
Sep 15, 2023 $ 0.748
-12.42%
$ 570,093 $ 44,217
Sep 14, 2023 $ 0.854
+22.78%
$ 650,970 $ 47,201
Sep 13, 2023 $ 0.696
+8.99%
$ 530,121 $ 14,993
Sep 12, 2023 $ 0.647
+32.81%
$ 493,025 $ 20,779
Sep 11, 2023 $ 0.487
+1.22%
$ 371,221 $ 2,467
Sep 10, 2023 $ 0.481
+0.34%
$ 366,786 $ 4,710
Sep 9, 2023 $ 0.48
+10.02%
$ 365,549 $ 4,847
Sep 8, 2023 $ 0.436
-5.12%
$ 332,257 $ 1,944
Sep 7, 2023 $ 0.46
+16.49%
$ 350,185 $ 4,254
Sep 6, 2023 $ 0.401
-0.96%
$ 305,269 $ 1,304
Sep 5, 2023 $ 0.405
+6.54%
$ 308,183 $ 2,849
Sep 4, 2023 $ 0.38
-6.67%
$ 289,276 $ 1,052
Sep 3, 2023 $ 0.407
+9.57%
$ 309,951 $ 4,431
Sep 2, 2023 $ 0.371
-5.38%
$ 282,880 $ 3,181
Sep 1, 2023 $ 0.392
-2.29%
$ 298,980 $ 150
Aug 31, 2023 $ 0.402
-0.28%
$ 305,998 $ 649
Aug 30, 2023 $ 0.403
-2.98%
$ 306,850 $ 4,281
Aug 29, 2023 $ 0.415
+7.62%
$ 316,263 $ 4,870
Aug 28, 2023 $ 0.386
-3.16%
$ 293,883 $ 3,931
Aug 27, 2023 $ 0.398
-3.02%
$ 303,462 $ 1,278
Aug 26, 2023 $ 0.411
+1.59%
$ 312,926 $ 3,389
Aug 25, 2023 $ 0.404
+0.00%
$ 308,024 $ 385
Aug 24, 2023 $ 0.404
+0.99%
$ 308,046 $ 1,452
Aug 23, 2023 $ 0.4
-2.05%
$ 305,030 $ 723
Aug 22, 2023 $ 0.409
+0.25%
$ 311,458 $ 1,679
Aug 21, 2023 $ 0.408
-2.16%
$ 310,713 $ 1,595
Aug 20, 2023 $ 0.417
+0.25%
$ 317,587 $ 2,084
Aug 19, 2023 $ 0.416
-6.09%
$ 316,808 $ 16,253
Aug 18, 2023 $ 0.443
+22.62%
$ 337,332 $ 25,165
Aug 17, 2023 $ 0.36
-4.22%
$ 274,487 $ 7,955
Aug 16, 2023 $ 0.376
-11.59%
$ 286,578 $ 22,661
Aug 15, 2023 $ 0.425
+14.85%
$ 324,075 $ 4,664
Aug 14, 2023 $ 0.37
-14.29%
$ 282,166 $ 305
Aug 13, 2023 $ 0.432
-13.98%
$ 329,211 $ 18,340
Aug 12, 2023 $ 0.502
-6.49%
$ 382,783 $ 6,375
Aug 11, 2023 $ 0.537
-5.96%
$ 409,325 $ 7,854
Aug 10, 2023 $ 1.11
+102.96%
$ 845,762 $ 19
Aug 9, 2023 $ 0.547
-7.47%
$ 416,731 $ 14,635
Aug 8, 2023 $ 0.591
-2.08%
$ 450,364 $ 20,597
Aug 7, 2023 $ 0.604
-24.65%
$ 459,968 $ 16,353
Aug 6, 2023 $ 0.801
+17.27%
$ 610,422 $ 21,676