KeeperDAO Historical Data

ROOK Page 22
Download
Date Close Price change Market cap Trading volume
Nov 28, 2022 $ 15.81
-4.44%
$ 12.9 million $ 23,107
Nov 27, 2022 $ 16.53
+0.57%
$ 13.49 million $ 32,864
Nov 26, 2022 $ 16.53
+4.20%
$ 13.49 million $ 35,804
Nov 25, 2022 $ 15.85
+3.83%
$ 12.93 million $ 76,660
Nov 24, 2022 $ 15.5
+4.45%
$ 12.65 million $ 22,851
Nov 23, 2022 $ 15.04
+1.07%
$ 12.27 million $ 19,532
Nov 22, 2022 $ 15
+7.00%
$ 12.24 million $ 35,918
Nov 21, 2022 $ 14.04
-6.05%
$ 11.46 million $ 36,264
Nov 20, 2022 $ 14.94
-5.25%
$ 12.19 million $ 48,149
Nov 19, 2022 $ 15.75
-0.24%
$ 12.85 million $ 40,653
Nov 18, 2022 $ 15.78
+1.66%
$ 12.88 million $ 56,338
Nov 17, 2022 $ 15.53
-3.16%
$ 12.67 million $ 57,116
Nov 16, 2022 $ 16.03
+4.66%
$ 13.08 million $ 39,813
Nov 15, 2022 $ 15.32
-1.15%
$ 12.5 million $ 119,360
Nov 14, 2022 $ 15.51
+10.19%
$ 12.66 million $ 78,279
Nov 13, 2022 $ 14.08
-11.04%
$ 11.49 million $ 469,331
Nov 12, 2022 $ 15.72
+15.23%
$ 12.83 million $ 160,695
Nov 11, 2022 $ 13.64
-4.30%
$ 11.13 million $ 404,659
Nov 10, 2022 $ 14.22
-26.91%
$ 11.61 million $ 1.27 million
Nov 9, 2022 $ 19.3
-24.92%
$ 15.75 million $ 548,083
Nov 8, 2022 $ 25.7
-13.29%
$ 20.98 million $ 1.15 million
Nov 7, 2022 $ 29.63
-4.73%
$ 24.19 million $ 153,642
Nov 6, 2022 $ 31.11
-4.28%
$ 25.39 million $ 1.76 million
Nov 5, 2022 $ 32.5
+9.21%
$ 26.53 million $ 1.66 million
Nov 4, 2022 $ 29.76
+5.80%
$ 24.29 million $ 1.73 million
Nov 3, 2022 $ 28.13
-1.64%
$ 22.96 million $ 1.72 million
Nov 2, 2022 $ 28.6
-6.03%
$ 23.34 million $ 281,919
Nov 1, 2022 $ 30.44
+4.47%
$ 24.84 million $ 160,851
Oct 31, 2022 $ 29.14
-3.63%
$ 23.78 million $ 1.63 million
Oct 30, 2022 $ 30.23
+5.36%
$ 24.68 million $ 1.61 million
Oct 29, 2022 $ 28.7
-5.26%
$ 23.42 million $ 1.59 million
Oct 28, 2022 $ 30.29
-3.93%
$ 24.72 million $ 1.53 million
Oct 27, 2022 $ 31.53
+3.41%
$ 25.73 million $ 2.18 million
Oct 26, 2022 $ 30.49
+8.66%
$ 24.88 million $ 1.57 million
Oct 25, 2022 $ 28.06
+2.39%
$ 22.91 million $ 1.46 million
Oct 24, 2022 $ 27.41
+3.86%
$ 22.37 million $ 1.54 million
Oct 23, 2022 $ 26.39
+0.04%
$ 21.54 million $ 1.52 million
Oct 22, 2022 $ 26.38
-5.05%
$ 21.53 million $ 1.35 million
Oct 21, 2022 $ 27.79
+5.26%
$ 22.68 million $ 163,086
Oct 20, 2022 $ 26.4
-2.19%
$ 21.55 million $ 114,481
Oct 19, 2022 $ 26.99
+6.23%
$ 22.03 million $ 1.34 million
Oct 18, 2022 $ 25.41
-4.72%
$ 20.74 million $ 145,473
Oct 17, 2022 $ 26.68
+3.70%
$ 21.77 million $ 1.36 million
Oct 16, 2022 $ 25.73
-4.79%
$ 21 million $ 1.3 million
Oct 15, 2022 $ 27.02
-0.68%
$ 22.06 million $ 2.64 million
Oct 14, 2022 $ 27.19
-8.89%
$ 22.2 million $ 68,916
Oct 13, 2022 $ 29.83
+7.27%
$ 24.35 million $ 1.26 million
Oct 12, 2022 $ 27.75
+5.13%
$ 22.65 million $ 2.6 million
Oct 11, 2022 $ 26.4
-1.81%
$ 21.55 million $ 1.37 million
Oct 10, 2022 $ 26.88
-2.73%
$ 21.94 million $ 63,336