KeeperDAO Historical Data

ROOK Page 17
Download
Date Close Price change Market cap Trading volume
Aug 5, 2023 $ 0.683
+1.83%
$ 520,542 $ 19,151
Aug 4, 2023 $ 0.671
-5.93%
$ 511,177 $ 3,879
Aug 3, 2023 $ 0.713
+0.51%
$ 543,331 $ 3,752
Aug 2, 2023 $ 0.707
-10.21%
$ 538,289 $ 6,676
Aug 1, 2023 $ 0.787
-1.05%
$ 599,469 $ 45,827
Jul 31, 2023 $ 0.763
-53.79%
$ 581,320 $ 28,618
Jul 30, 2023 $ 1.65
+106.30%
$ 1.26 million $ 9,356
Jul 29, 2023 $ 0.802
-4.52%
$ 611,285 $ 31,566
Jul 28, 2023 $ 0.84
+0.55%
$ 640,060 $ 23,560
Jul 27, 2023 $ 0.836
-3.29%
$ 636,619 $ 20,410
Jul 26, 2023 $ 0.864
-6.04%
$ 658,258 $ 56,057
Jul 25, 2023 $ 0.919
+100.97%
$ 700,411 $ 54,129
Jul 24, 2023 $ 0.46
-54.64%
$ 350,261 $ 5,069
Jul 23, 2023 $ 1.01
+1.46%
$ 772,197 $ 37,572
Jul 22, 2023 $ 0.999
-3.57%
$ 761,115 $ 41,864
Jul 21, 2023 $ 1.04
-4.83%
$ 789,160 $ 91,316
Jul 20, 2023 $ 1.06
-1.51%
$ 809,912 $ 163,158
Jul 19, 2023 $ 1.08
+7.03%
$ 822,351 $ 207,424
Jul 18, 2023 $ 1.01
-8.00%
$ 768,481 $ 179,200
Jul 17, 2023 $ 1.1
-10.26%
$ 835,303 $ 128,585
Jul 16, 2023 $ 1.21
-7.35%
$ 920,100 $ 403,529
Jul 15, 2023 $ 1.3
+72.05%
$ 993,123 $ 1.2 million
Jul 14, 2023 $ 22.96
-12.17%
$ 17.49 million $ 435
Jul 13, 2023 $ 26.14
+2.37%
$ 19.92 million $ 29,573
Jul 12, 2023 $ 25.51
-17.74%
$ 19.44 million $ 7,060
Jul 11, 2023 $ 31.03
-33.69%
$ 23.64 million $ 14,167
Jul 10, 2023 $ 46.8
+0.37%
$ 35.65 million $ 41,327
Jul 9, 2023 $ 46.62
+6.97%
$ 35.51 million $ 16,163
Jul 8, 2023 $ 43.73
+5.18%
$ 33.32 million $ 23,873
Jul 7, 2023 $ 41.58
-12.33%
$ 31.68 million $ 16,587
Jul 6, 2023 $ 47.4
-5.41%
$ 36.11 million $ 24,885
Jul 5, 2023 $ 50.11
-1.74%
$ 38.17 million $ 29,838
Jul 4, 2023 $ 51
-2.92%
$ 38.85 million $ 19,676
Jul 3, 2023 $ 52.52
+2.65%
$ 40.01 million $ 59,784
Jul 2, 2023 $ 51.16
-2.72%
$ 38.98 million $ 61,513
Jul 1, 2023 $ 52.59
-1.38%
$ 40.06 million $ 30,005
Jun 30, 2023 $ 53.32
-4.17%
$ 40.62 million $ 32,401
Jun 29, 2023 $ 55.79
-0.13%
$ 42.51 million $ 28,570
Jun 28, 2023 $ 55.86
+2.29%
$ 42.56 million $ 30,298
Jun 27, 2023 $ 54.59
-4.22%
$ 41.59 million $ 47,764
Jun 26, 2023 $ 57
-1.99%
$ 43.42 million $ 34,833
Jun 25, 2023 $ 58.08
+0.16%
$ 44.25 million $ 35,437
Jun 24, 2023 $ 57.99
+0.48%
$ 44.18 million $ 27,565
Jun 23, 2023 $ 57.78
+4.51%
$ 44.02 million $ 32,130
Jun 22, 2023 $ 55.28
+0.29%
$ 42.11 million $ 218,552
Jun 21, 2023 $ 55.12
-6.33%
$ 41.99 million $ 141,267
Jun 20, 2023 $ 58.62
-1.92%
$ 47.84 million $ 35,090
Jun 19, 2023 $ 59.52
-0.19%
$ 48.57 million $ 25,647
Jun 18, 2023 $ 59.63
+1.02%
$ 48.66 million $ 22,747
Jun 17, 2023 $ 59.03
+1.66%
$ 48.17 million $ 27,413