KeeperDAO Historical Data

ROOK Page 21
Download
Date Close Price change Market cap Trading volume
Jan 17, 2023 $ 15.8
+1.63%
$ 12.9 million $ 57,378
Jan 16, 2023 $ 15.55
+1.97%
$ 12.69 million $ 116,533
Jan 15, 2023 $ 15.24
-5.19%
$ 12.44 million $ 45,643
Jan 14, 2023 $ 16.07
+15.91%
$ 13.12 million $ 107,401
Jan 13, 2023 $ 13.86
-2.68%
$ 11.31 million $ 45,757
Jan 12, 2023 $ 14.24
+3.83%
$ 11.62 million $ 49,011
Jan 11, 2023 $ 13.7
-1.10%
$ 11.18 million $ 25,981
Jan 10, 2023 $ 13.84
-4.12%
$ 11.3 million $ 83,654
Jan 9, 2023 $ 14.54
+7.77%
$ 11.87 million $ 31,474
Jan 8, 2023 $ 13.49
+1.67%
$ 11.01 million $ 24,154
Jan 7, 2023 $ 13.27
-4.67%
$ 10.83 million $ 14,504
Jan 6, 2023 $ 13.87
+3.95%
$ 11.32 million $ 34,023
Jan 5, 2023 $ 13.35
+3.39%
$ 10.89 million $ 39,906
Jan 4, 2023 $ 12.78
-5.33%
$ 10.43 million $ 29,524
Jan 3, 2023 $ 13.43
+0.68%
$ 10.96 million $ 15,458
Jan 2, 2023 $ 13.3
+4.21%
$ 10.85 million $ 46,345
Jan 1, 2023 $ 12.73
-4.45%
$ 10.39 million $ 106,455
Dec 31, 2022 $ 13.32
-3.56%
$ 10.88 million $ 89,583
Dec 30, 2022 $ 13.82
-5.69%
$ 11.28 million $ 57,202
Dec 29, 2022 $ 14.67
+0.65%
$ 11.97 million $ 36,118
Dec 28, 2022 $ 14.57
-1.76%
$ 11.89 million $ 56,051
Dec 27, 2022 $ 14.83
-2.73%
$ 12.1 million $ 32,000
Dec 26, 2022 $ 15.24
-2.37%
$ 12.44 million $ 72,934
Dec 25, 2022 $ 15.61
+0.32%
$ 12.74 million $ 39,455
Dec 24, 2022 $ 15.55
-0.49%
$ 12.69 million $ 71,493
Dec 23, 2022 $ 15.61
-0.71%
$ 12.74 million $ 30,327
Dec 22, 2022 $ 15.91
+0.16%
$ 12.99 million $ 7,086
Dec 21, 2022 $ 15.94
-4.62%
$ 13.01 million $ 26,542
Dec 20, 2022 $ 16.79
+1.83%
$ 13.7 million $ 23,577
Dec 19, 2022 $ 16.48
-4.62%
$ 13.45 million $ 18,437
Dec 18, 2022 $ 17.28
+7.97%
$ 14.1 million $ 40,548
Dec 17, 2022 $ 16
+1.45%
$ 13.06 million $ 22,202
Dec 16, 2022 $ 15.76
-11.01%
$ 12.86 million $ 23,868
Dec 15, 2022 $ 17.7
-1.19%
$ 14.45 million $ 42,819
Dec 14, 2022 $ 17.96
+1.59%
$ 14.66 million $ 49,233
Dec 13, 2022 $ 17.68
+3.56%
$ 14.43 million $ 32,965
Dec 12, 2022 $ 17.08
+2.01%
$ 13.94 million $ 112,939
Dec 11, 2022 $ 16.75
-6.18%
$ 13.67 million $ 45,049
Dec 10, 2022 $ 17.84
+5.39%
$ 14.56 million $ 28,449
Dec 9, 2022 $ 17.15
-0.12%
$ 13.99 million $ 22,394
Dec 8, 2022 $ 17.17
+12.44%
$ 14.01 million $ 118,622
Dec 7, 2022 $ 15.36
-6.71%
$ 12.54 million $ 32,223
Dec 6, 2022 $ 16.47
+2.51%
$ 13.44 million $ 24,472
Dec 5, 2022 $ 16.11
-1.55%
$ 13.15 million $ 42,914
Dec 4, 2022 $ 16.68
+4.23%
$ 13.61 million $ 17,862
Dec 3, 2022 $ 16.05
+3.09%
$ 13.1 million $ 18,535
Dec 2, 2022 $ 15.57
+1.41%
$ 12.71 million $ 23,020
Dec 1, 2022 $ 15.61
-3.29%
$ 12.74 million $ 26,852
Nov 30, 2022 $ 16.14
+2.59%
$ 13.17 million $ 129,907
Nov 29, 2022 $ 15.91
+0.63%
$ 12.99 million $ 37,562