KeeperDAO Historical Data

ROOK Page 25
Download
Date Close Price change Market cap Trading volume
Jul 1, 2022 $ 30.99
+10.85%
$ 25.3 million $ 299,446
Jun 30, 2022 $ 27.96
-4.42%
$ 22.83 million $ 107,555
Jun 29, 2022 $ 29.25
+0.33%
$ 23.88 million $ 165,468
Jun 28, 2022 $ 29.17
+0.26%
$ 23.81 million $ 51,436
Jun 27, 2022 $ 29.13
+2.58%
$ 23.78 million $ 152,694
Jun 26, 2022 $ 28.39
-15.46%
$ 23.17 million $ 362,035
Jun 25, 2022 $ 33.57
+13.83%
$ 27.41 million $ 361,139
Jun 24, 2022 $ 29.5
+26.62%
$ 24.08 million $ 273,385
Jun 23, 2022 $ 23.31
+7.80%
$ 19.03 million $ 159,280
Jun 22, 2022 $ 21.62
-0.01%
$ 17.65 million $ 123,916
Jun 21, 2022 $ 21.63
+4.59%
$ 17.66 million $ 275,001
Jun 20, 2022 $ 20.68
+16.96%
$ 16.88 million $ 2.49 million
Jun 19, 2022 $ 17.68
+0.62%
$ 14.43 million $ 446,912
Jun 18, 2022 $ 17.57
-12.42%
$ 14.34 million $ 227,361
Jun 17, 2022 $ 20.06
+7.38%
$ 16.38 million $ 252,829
Jun 16, 2022 $ 18.74
-14.41%
$ 15.3 million $ 203,464
Jun 15, 2022 $ 21.89
-3.68%
$ 17.87 million $ 254,382
Jun 14, 2022 $ 22.75
-7.38%
$ 18.57 million $ 339,561
Jun 13, 2022 $ 24.57
-21.61%
$ 20.06 million $ 363,298
Jun 12, 2022 $ 31.35
-6.25%
$ 25.6 million $ 287,682
Jun 11, 2022 $ 33.44
-13.85%
$ 27.3 million $ 140,441
Jun 10, 2022 $ 38.83
-0.75%
$ 31.7 million $ 373,459
Jun 9, 2022 $ 39.13
+2.79%
$ 31.95 million $ 518,157
Jun 8, 2022 $ 38.07
-2.25%
$ 31.08 million $ 462,221
Jun 7, 2022 $ 38.95
-0.53%
$ 31.8 million $ 458,983
Jun 6, 2022 $ 39.16
-3.27%
$ 31.96 million $ 349,070
Jun 5, 2022 $ 40.48
+7.04%
$ 33.03 million $ 502,820
Jun 4, 2022 $ 38.37
-1.26%
$ 31.31 million $ 376,797
Jun 3, 2022 $ 38.87
-6.47%
$ 31.72 million $ 1.23 million
Jun 2, 2022 $ 41.55
+9.52%
$ 33.9 million $ 658,932
Jun 1, 2022 $ 37.93
-7.22%
$ 30.95 million $ 324,066
May 31, 2022 $ 40.87
-10.66%
$ 33.35 million $ 457,266
May 30, 2022 $ 45.75
+19.15%
$ 37.33 million $ 550,331
May 29, 2022 $ 38.39
+2.72%
$ 31.33 million $ 537,347
May 28, 2022 $ 37.33
+6.16%
$ 30.46 million $ 660,693
May 27, 2022 $ 35.16
-9.45%
$ 28.67 million $ 469,764
May 26, 2022 $ 38.84
-8.86%
$ 31.67 million $ 348,928
May 25, 2022 $ 42.6
-2.17%
$ 34.74 million $ 1.16 million
May 24, 2022 $ 43.55
+0.82%
$ 35.51 million $ 363,450
May 23, 2022 $ 43.25
-17.57%
$ 35.27 million $ 864,643
May 22, 2022 $ 52.46
+0.14%
$ 42.78 million $ 399,906
May 21, 2022 $ 52.08
-0.84%
$ 42.47 million $ 848,557
May 20, 2022 $ 52.53
-8.74%
$ 42.83 million $ 693,205
May 19, 2022 $ 57.57
+0.51%
$ 46.95 million $ 1.44 million
May 18, 2022 $ 57.26
-5.24%
$ 46.69 million $ 635,601
May 17, 2022 $ 60.45
+1.09%
$ 49.3 million $ 201,312
May 16, 2022 $ 59.74
-6.56%
$ 48.72 million $ 221,512
May 15, 2022 $ 63.81
+6.77%
$ 52.04 million $ 548,944
May 14, 2022 $ 59.78
+13.79%
$ 48.75 million $ 479,984
May 13, 2022 $ 52.54
+1.29%
$ 42.84 million $ 1.42 million