KeeperDAO Historical Data

ROOK Page 24
Download
Date Close Price change Market cap Trading volume
Aug 20, 2022 $ 32.47
+1.89%
$ 26.51 million $ 262,121
Aug 19, 2022 $ 31.87
-17.60%
$ 26.01 million $ 347,319
Aug 18, 2022 $ 38.68
-3.83%
$ 31.57 million $ 278,193
Aug 17, 2022 $ 40.22
+10.54%
$ 32.83 million $ 284,710
Aug 16, 2022 $ 36.38
-3.56%
$ 29.7 million $ 296,948
Aug 15, 2022 $ 37.72
-5.81%
$ 30.79 million $ 349,666
Aug 14, 2022 $ 40.05
-4.51%
$ 32.7 million $ 309,740
Aug 13, 2022 $ 41.95
-7.63%
$ 34.24 million $ 298,016
Aug 12, 2022 $ 45.41
+5.98%
$ 37.07 million $ 268,254
Aug 11, 2022 $ 42.86
+8.10%
$ 34.98 million $ 270,969
Aug 10, 2022 $ 39.66
-5.00%
$ 32.37 million $ 267,495
Aug 9, 2022 $ 41.75
-3.16%
$ 34.08 million $ 309,448
Aug 8, 2022 $ 43.11
+5.86%
$ 35.19 million $ 580,760
Aug 7, 2022 $ 40.71
+5.20%
$ 33.23 million $ 33,740
Aug 6, 2022 $ 38.7
-4.76%
$ 31.59 million $ 204,704
Aug 5, 2022 $ 40.64
+15.25%
$ 33.17 million $ 232,681
Aug 4, 2022 $ 35.25
-15.35%
$ 28.78 million $ 257,137
Aug 3, 2022 $ 41.66
+10.53%
$ 34.01 million $ 379,642
Aug 2, 2022 $ 37.69
-9.34%
$ 30.77 million $ 284,623
Aug 1, 2022 $ 41.57
+12.26%
$ 33.93 million $ 233,409
Jul 31, 2022 $ 37.02
-14.65%
$ 30.22 million $ 317,025
Jul 30, 2022 $ 43.26
+38.45%
$ 35.31 million $ 999,242
Jul 29, 2022 $ 31.24
-5.13%
$ 25.5 million $ 226,563
Jul 28, 2022 $ 32.93
+16.11%
$ 26.88 million $ 74,859
Jul 27, 2022 $ 28.37
+16.52%
$ 23.16 million $ 77,369
Jul 26, 2022 $ 24.34
-4.06%
$ 19.87 million $ 42,374
Jul 25, 2022 $ 25.19
-9.04%
$ 20.56 million $ 106,815
Jul 24, 2022 $ 27.73
-1.23%
$ 22.63 million $ 97,258
Jul 23, 2022 $ 28.03
-6.83%
$ 22.88 million $ 105,009
Jul 22, 2022 $ 30
+1.25%
$ 24.49 million $ 59,194
Jul 21, 2022 $ 29.61
-1.69%
$ 24.17 million $ 201,710
Jul 20, 2022 $ 30.21
-3.02%
$ 24.66 million $ 102,421
Jul 19, 2022 $ 31.14
-0.39%
$ 25.42 million $ 72,116
Jul 18, 2022 $ 31.26
+11.48%
$ 25.52 million $ 64,989
Jul 17, 2022 $ 28.03
-4.63%
$ 22.88 million $ 169,048
Jul 16, 2022 $ 29.39
-0.70%
$ 24 million $ 123,256
Jul 15, 2022 $ 29.58
+4.87%
$ 24.15 million $ 85,085
Jul 14, 2022 $ 28.21
+5.20%
$ 23.03 million $ 81,336
Jul 13, 2022 $ 26.83
-1.92%
$ 21.9 million $ 76,407
Jul 12, 2022 $ 27.37
-6.85%
$ 22.34 million $ 165,639
Jul 11, 2022 $ 29.4
-7.67%
$ 24 million $ 91,309
Jul 10, 2022 $ 31.83
-6.98%
$ 25.98 million $ 428,957
Jul 9, 2022 $ 34.21
+0.14%
$ 27.93 million $ 97,712
Jul 8, 2022 $ 34.15
+1.64%
$ 27.87 million $ 166,678
Jul 7, 2022 $ 33.59
+2.08%
$ 27.42 million $ 657,729
Jul 6, 2022 $ 32.92
-1.45%
$ 26.87 million $ 197,254
Jul 5, 2022 $ 33.38
-1.60%
$ 27.25 million $ 239,118
Jul 4, 2022 $ 33.92
+4.08%
$ 27.69 million $ 289,045
Jul 3, 2022 $ 32.58
+1.00%
$ 26.6 million $ 223,292
Jul 2, 2022 $ 32.27
+4.13%
$ 26.34 million $ 108,414