KeeperDAO Historical Data

ROOK Page 18
Download
Date Close Price change Market cap Trading volume
Jun 16, 2023 $ 58.07
-1.99%
$ 47.39 million $ 26,515
Jun 15, 2023 $ 59.06
+2.45%
$ 48.2 million $ 38,388
Jun 14, 2023 $ 57.5
-2.37%
$ 46.92 million $ 30,783
Jun 13, 2023 $ 58.85
+0.49%
$ 48.03 million $ 24,308
Jun 12, 2023 $ 58.93
+1.85%
$ 48.09 million $ 22,553
Jun 11, 2023 $ 57.45
-6.02%
$ 46.89 million $ 27,703
Jun 10, 2023 $ 60.99
+4.11%
$ 49.78 million $ 111,144
Jun 9, 2023 $ 58.65
-1.25%
$ 47.86 million $ 34,138
Jun 8, 2023 $ 59.13
-4.54%
$ 48.25 million $ 28,370
Jun 7, 2023 $ 61.95
+1.24%
$ 50.56 million $ 159,296
Jun 6, 2023 $ 60.38
+11.21%
$ 49.28 million $ 8,931
Jun 5, 2023 $ 53.66
-13.74%
$ 43.8 million $ 89,701
Jun 4, 2023 $ 61.35
-0.53%
$ 50.07 million $ 106,032
Jun 3, 2023 $ 61.68
+0.08%
$ 50.34 million $ 85,004
Jun 2, 2023 $ 61.57
+12.78%
$ 50.25 million $ 83,517
Jun 1, 2023 $ 54.58
-7.19%
$ 44.54 million $ 85,822
May 31, 2023 $ 58.68
+6.43%
$ 47.89 million $ 117,656
May 30, 2023 $ 55.28
-3.17%
$ 45.11 million $ 227,798
May 29, 2023 $ 57.91
-2.02%
$ 47.26 million $ 157,507
May 28, 2023 $ 59.1
+8.80%
$ 48.23 million $ 126,896
May 27, 2023 $ 54.34
-6.72%
$ 44.35 million $ 93,088
May 26, 2023 $ 58.22
+0.19%
$ 47.51 million $ 91,839
May 25, 2023 $ 58.1
+3.87%
$ 47.41 million $ 80,628
May 24, 2023 $ 56.09
+6.82%
$ 45.78 million $ 161,517
May 23, 2023 $ 52.5
-6.89%
$ 42.84 million $ 90,311
May 22, 2023 $ 56.59
+3.08%
$ 46.18 million $ 115,164
May 21, 2023 $ 54.92
-3.21%
$ 44.82 million $ 115,510
May 20, 2023 $ 56.72
-0.79%
$ 46.29 million $ 244,924
May 19, 2023 $ 57.22
-2.41%
$ 46.7 million $ 506,268
May 18, 2023 $ 58.63
+0.54%
$ 47.85 million $ 131,738
May 17, 2023 $ 58.39
-2.53%
$ 47.65 million $ 97,309
May 16, 2023 $ 59.9
+1.02%
$ 48.89 million $ 244,116
May 15, 2023 $ 59.28
-9.32%
$ 48.38 million $ 269,908
May 14, 2023 $ 64.74
+7.02%
$ 52.84 million $ 133,204
May 13, 2023 $ 60.49
-16.18%
$ 49.37 million $ 375,549
May 12, 2023 $ 70.15
+18.83%
$ 57.25 million $ 154,278
May 11, 2023 $ 58.97
+4.76%
$ 48.13 million $ 221,613
May 10, 2023 $ 56.24
-3.95%
$ 45.9 million $ 143,683
May 9, 2023 $ 58.48
+2.83%
$ 47.72 million $ 132,166
May 8, 2023 $ 56.89
+8.56%
$ 46.42 million $ 237,242
May 7, 2023 $ 52.42
-9.06%
$ 42.78 million $ 95,318
May 6, 2023 $ 56.94
+2.73%
$ 46.47 million $ 171,586
May 5, 2023 $ 55.47
+4.32%
$ 45.27 million $ 101,607
May 4, 2023 $ 53.23
-0.55%
$ 43.44 million $ 235,793
May 3, 2023 $ 53.54
-2.70%
$ 43.7 million $ 172,187
May 2, 2023 $ 55.45
+4.26%
$ 45.26 million $ 98,170
May 1, 2023 $ 53.09
-9.86%
$ 43.33 million $ 323,262
Apr 30, 2023 $ 59.19
+10.14%
$ 48.31 million $ 133,050
Apr 29, 2023 $ 53.72
+2.56%
$ 43.84 million $ 108,911
Apr 28, 2023 $ 52.16
-1.71%
$ 42.57 million $ 117,239