KeeperDAO Historical Data

ROOK Page 23
Download
Date Close Price change Market cap Trading volume
Oct 9, 2022 $ 27.63
+2.14%
$ 22.55 million $ 57,794
Oct 8, 2022 $ 27.04
-4.17%
$ 22.07 million $ 49,340
Oct 7, 2022 $ 28.21
+0.76%
$ 23.03 million $ 87,336
Oct 6, 2022 $ 28
+2.97%
$ 22.86 million $ 1.36 million
Oct 5, 2022 $ 27.19
+0.77%
$ 22.2 million $ 1.27 million
Oct 4, 2022 $ 26.99
-0.52%
$ 22.03 million $ 39,056
Oct 3, 2022 $ 27.13
-2.22%
$ 22.15 million $ 1.29 million
Oct 2, 2022 $ 27.75
+7.02%
$ 22.65 million $ 1.3 million
Oct 1, 2022 $ 25.83
-12.06%
$ 21.08 million $ 48,447
Sep 30, 2022 $ 29.35
-2.06%
$ 23.96 million $ 298,327
Sep 29, 2022 $ 29.97
+4.15%
$ 24.46 million $ 422,090
Sep 28, 2022 $ 28.78
-6.85%
$ 23.49 million $ 627,653
Sep 27, 2022 $ 30.88
-4.19%
$ 25.21 million $ 974,510
Sep 26, 2022 $ 32.24
+7.72%
$ 26.32 million $ 718,159
Sep 25, 2022 $ 29.93
-4.18%
$ 24.43 million $ 716,073
Sep 24, 2022 $ 31.24
+1.59%
$ 25.5 million $ 383,161
Sep 23, 2022 $ 30.76
+2.48%
$ 25.11 million $ 185,235
Sep 22, 2022 $ 30.02
+4.13%
$ 24.5 million $ 145,910
Sep 21, 2022 $ 28.82
-6.66%
$ -- $ 213,327
Sep 20, 2022 $ 30.88
-5.06%
$ 25.2 million $ 321,093
Sep 19, 2022 $ 32.7
-3.99%
$ 26.69 million $ 138,329
Sep 18, 2022 $ 34.06
-4.54%
$ 27.81 million $ 118,852
Sep 17, 2022 $ 35.74
-1.33%
$ 29.17 million $ 79,373
Sep 16, 2022 $ 36.26
-6.38%
$ 29.6 million $ 188,609
Sep 15, 2022 $ 38.74
+2.92%
$ 31.62 million $ 171,036
Sep 14, 2022 $ 37.63
-1.81%
$ 30.71 million $ 253,638
Sep 13, 2022 $ 38.32
-4.75%
$ 31.28 million $ 170,546
Sep 12, 2022 $ 40.23
-2.57%
$ 32.84 million $ 540,790
Sep 11, 2022 $ 41.29
-8.61%
$ 33.7 million $ 222,456
Sep 10, 2022 $ 45.19
+2.06%
$ 36.88 million $ 280,315
Sep 9, 2022 $ 44.27
-0.15%
$ 36.14 million $ 351,889
Sep 8, 2022 $ 44.35
-1.06%
$ 36.2 million $ 101,137
Sep 7, 2022 $ 44.84
+5.25%
$ 36.6 million $ 361,371
Sep 6, 2022 $ 42.61
-9.84%
$ 34.78 million $ 474,590
Sep 5, 2022 $ 47.26
+3.75%
$ 38.58 million $ 377,852
Sep 4, 2022 $ 45.55
-0.74%
$ 37.18 million $ 223,668
Sep 3, 2022 $ 45.9
-3.30%
$ 37.46 million $ 277,897
Sep 2, 2022 $ 47.46
-2.06%
$ 38.74 million $ 452,582
Sep 1, 2022 $ 48.31
+8.01%
$ 39.43 million $ 359,573
Aug 31, 2022 $ 44.73
+2.75%
$ 36.51 million $ 1.75 million
Aug 30, 2022 $ 43.53
+17.36%
$ 35.53 million $ 532,800
Aug 29, 2022 $ 37.09
+7.37%
$ 30.27 million $ 438,793
Aug 28, 2022 $ 34.54
+2.67%
$ 28.19 million $ 200,592
Aug 27, 2022 $ 33.63
-1.11%
$ 27.46 million $ 198,584
Aug 26, 2022 $ 34.01
-15.70%
$ 27.76 million $ 327,462
Aug 25, 2022 $ 40.34
+7.90%
$ 32.93 million $ 298,165
Aug 24, 2022 $ 37.39
+0.55%
$ 30.52 million $ 296,937
Aug 23, 2022 $ 37.18
+6.40%
$ 30.35 million $ 234,505
Aug 22, 2022 $ 34.95
-0.84%
$ 28.53 million $ 331,055
Aug 21, 2022 $ 35.24
+8.53%
$ 28.77 million $ 235,543