KeeperDAO Historical Data

ROOK Page 20
Download
Date Close Price change Market cap Trading volume
Mar 8, 2023 $ 15.48
+11.81%
$ 12.64 million $ 210,256
Mar 7, 2023 $ 13.85
+12.16%
$ 11.3 million $ 115,039
Mar 6, 2023 $ 12.31
+0.86%
$ 10.05 million $ 46,173
Mar 5, 2023 $ 12.21
+0.60%
$ 9.97 million $ 79,497
Mar 4, 2023 $ 12.04
+0.92%
$ 9.82 million $ 63,819
Mar 3, 2023 $ 11.93
-9.93%
$ 9.74 million $ 271,100
Mar 2, 2023 $ 13.25
-0.06%
$ 10.82 million $ 55,682
Mar 1, 2023 $ 13.26
-0.95%
$ 10.82 million $ 132,341
Feb 28, 2023 $ 13.39
-0.20%
$ 10.93 million $ 112,026
Feb 27, 2023 $ 13.45
-7.17%
$ 10.98 million $ 87,401
Feb 26, 2023 $ 14.53
+0.89%
$ 11.86 million $ 49,469
Feb 25, 2023 $ 14.41
-1.85%
$ 11.76 million $ 56,257
Feb 24, 2023 $ 14.68
-4.93%
$ 11.98 million $ 121,145
Feb 23, 2023 $ 15.41
+0.83%
$ 12.58 million $ 108,434
Feb 22, 2023 $ 15.3
+0.80%
$ 12.48 million $ 69,976
Feb 21, 2023 $ 15.17
-2.09%
$ 12.38 million $ 29,435
Feb 20, 2023 $ 15.5
-3.08%
$ 12.65 million $ 56,096
Feb 19, 2023 $ 15.99
-2.05%
$ 13.05 million $ 32,372
Feb 18, 2023 $ 16.33
-2.88%
$ 13.33 million $ 59,972
Feb 17, 2023 $ 16.81
+8.94%
$ 13.72 million $ 96,144
Feb 16, 2023 $ 15.22
-0.97%
$ 12.42 million $ 51,840
Feb 15, 2023 $ 15.37
+0.56%
$ 12.54 million $ 76,643
Feb 14, 2023 $ 15.28
+6.96%
$ 12.47 million $ 26,549
Feb 13, 2023 $ 14.28
-6.30%
$ 11.66 million $ 132,268
Feb 12, 2023 $ 15.24
-1.03%
$ 12.44 million $ 58,698
Feb 11, 2023 $ 15.4
+4.61%
$ 12.56 million $ 70,276
Feb 10, 2023 $ 14.72
-4.02%
$ 12.01 million $ 67,834
Feb 9, 2023 $ 15.33
-6.62%
$ 12.51 million $ 74,711
Feb 8, 2023 $ 16.42
+6.32%
$ 13.4 million $ 108,836
Feb 7, 2023 $ 15.24
+5.44%
$ 12.44 million $ 39,525
Feb 6, 2023 $ 14.46
-3.54%
$ 11.8 million $ 23,209
Feb 5, 2023 $ 14.99
-0.97%
$ 12.24 million $ 26,003
Feb 4, 2023 $ 15.14
-2.82%
$ 12.35 million $ 144,648
Feb 3, 2023 $ 15.58
+6.33%
$ 12.71 million $ 118,059
Feb 2, 2023 $ 14.65
-0.31%
$ 11.96 million $ 160,531
Feb 1, 2023 $ 14.7
+8.32%
$ 12 million $ 63,359
Jan 31, 2023 $ 13.56
-0.67%
$ 11.07 million $ 240,640
Jan 30, 2023 $ 13.65
-18.37%
$ 11.14 million $ 220,896
Jan 29, 2023 $ 16.61
+2.01%
$ 13.55 million $ 92,498
Jan 28, 2023 $ 16.27
+1.97%
$ 13.28 million $ 64,821
Jan 27, 2023 $ 15.96
+0.43%
$ 13.02 million $ 61,335
Jan 26, 2023 $ 15.88
+2.06%
$ 12.96 million $ 85,712
Jan 25, 2023 $ 15.57
-0.93%
$ 12.71 million $ 32,973
Jan 24, 2023 $ 15.72
-5.79%
$ 12.83 million $ 108,645
Jan 23, 2023 $ 16.7
-1.52%
$ 13.63 million $ 149,710
Jan 22, 2023 $ 16.96
+5.42%
$ 13.84 million $ 41,179
Jan 21, 2023 $ 16.09
+2.66%
$ 13.13 million $ 80,200
Jan 20, 2023 $ 15.68
-1.76%
$ 12.8 million $ 104,074
Jan 19, 2023 $ 15.83
+7.08%
$ 12.92 million $ 88,809
Jan 18, 2023 $ 14.78
-6.45%
$ 12.06 million $ 76,951