KeeperDAO Historical Data

ROOK Page 19
Download
Date Close Price change Market cap Trading volume
Apr 27, 2023 $ 52.99
+1.98%
$ 43.24 million $ 158,942
Apr 26, 2023 $ 51.96
-2.19%
$ 42.41 million $ 208,411
Apr 25, 2023 $ 53.12
+7.32%
$ 43.35 million $ 131,860
Apr 24, 2023 $ 49.53
-0.69%
$ 40.42 million $ 164,695
Apr 23, 2023 $ 49.89
+2.01%
$ 40.71 million $ 304,004
Apr 22, 2023 $ 48.7
-1.71%
$ 39.75 million $ 127,345
Apr 21, 2023 $ 49.56
-0.51%
$ 40.44 million $ 750,379
Apr 20, 2023 $ 49.84
+6.55%
$ 40.68 million $ 558,746
Apr 19, 2023 $ 46.78
+0.88%
$ 38.18 million $ 855,858
Apr 18, 2023 $ 46.39
-1.17%
$ 37.86 million $ 258,503
Apr 17, 2023 $ 46.8
+2.02%
$ 38.19 million $ 232,807
Apr 16, 2023 $ 45.88
+3.43%
$ 37.45 million $ 146,699
Apr 15, 2023 $ 44.37
+1.66%
$ 36.21 million $ 262,083
Apr 14, 2023 $ 43.64
-1.99%
$ 35.62 million $ 836,451
Apr 13, 2023 $ 44.59
+3.42%
$ 36.39 million $ 347,553
Apr 12, 2023 $ 43.11
+1.17%
$ 35.18 million $ 906,539
Apr 11, 2023 $ 42.61
+2.86%
$ 34.77 million $ 1.06 million
Apr 10, 2023 $ 41.43
+7.93%
$ 33.81 million $ 1.07 million
Apr 9, 2023 $ 38.37
-0.15%
$ 31.31 million $ 342,229
Apr 8, 2023 $ 38.41
+0.90%
$ 31.35 million $ 524,473
Apr 7, 2023 $ 38.21
+9.09%
$ 31.18 million $ 581,342
Apr 6, 2023 $ 35.04
+0.95%
$ 28.6 million $ 627,598
Apr 5, 2023 $ 34.68
+5.02%
$ 28.3 million $ 633,291
Apr 4, 2023 $ 33.01
+2.31%
$ 26.94 million $ 717,207
Apr 3, 2023 $ 32.25
+9.32%
$ 26.32 million $ 268,359
Apr 2, 2023 $ 29.51
-9.26%
$ 24.09 million $ 163,985
Apr 1, 2023 $ 32.61
+10.34%
$ 26.62 million $ 281,559
Mar 31, 2023 $ 29.55
+2.64%
$ 24.12 million $ 515,815
Mar 30, 2023 $ 28.7
-1.37%
$ 23.42 million $ 390,079
Mar 29, 2023 $ 29.1
+3.57%
$ 23.75 million $ 508,362
Mar 28, 2023 $ 28.02
+36.08%
$ 22.86 million $ 2.07 million
Mar 27, 2023 $ 20.6
-6.47%
$ 16.81 million $ 380,703
Mar 26, 2023 $ 22.02
+16.18%
$ 17.97 million $ 141,502
Mar 25, 2023 $ 18.95
+4.43%
$ 15.47 million $ 127,371
Mar 24, 2023 $ 18.14
+3.53%
$ 14.81 million $ 500,507
Mar 23, 2023 $ 17.54
+35.97%
$ 14.31 million $ 226,753
Mar 22, 2023 $ 12.94
+1.23%
$ 10.56 million $ 1.74 million
Mar 21, 2023 $ 12.76
-21.40%
$ 10.42 million $ 141,585
Mar 20, 2023 $ 16.24
-1.46%
$ 13.25 million $ 562,940
Mar 19, 2023 $ 16.49
-3.28%
$ 13.46 million $ 121,681
Mar 18, 2023 $ 17.03
-2.68%
$ 13.9 million $ 70,620
Mar 17, 2023 $ 17.51
-7.86%
$ 14.29 million $ 151,221
Mar 16, 2023 $ 19
+9.56%
$ 15.51 million $ 171,540
Mar 15, 2023 $ 17.34
-11.05%
$ 14.15 million $ 310,913
Mar 14, 2023 $ 19.37
+17.92%
$ 15.81 million $ 339,260
Mar 13, 2023 $ 16.46
+13.15%
$ 13.43 million $ 93,650
Mar 12, 2023 $ 14.54
+2.71%
$ 11.87 million $ 47,446
Mar 11, 2023 $ 14.16
-0.69%
$ 11.56 million $ 95,667
Mar 10, 2023 $ 14.26
-6.85%
$ 11.64 million $ 139,845
Mar 9, 2023 $ 15.31
-1.11%
$ 12.5 million $ 129,717