KeeperDAO Historical Data

ROOK Page 26
Download
Date Close Price change Market cap Trading volume
May 12, 2022 $ 51.87
-3.50%
$ 42.3 million $ 591,475
May 11, 2022 $ 53.75
-25.05%
$ 43.83 million $ 1.22 million
May 10, 2022 $ 71.69
+0.55%
$ 58.47 million $ 643,821
May 9, 2022 $ 71.39
-18.59%
$ 58.21 million $ 796,574
May 8, 2022 $ 87.76
-3.04%
$ 71.57 million $ 189,472
May 7, 2022 $ 90.5
-5.48%
$ 73.8 million $ 213,491
May 6, 2022 $ 95.77
+1.10%
$ 78.1 million $ 170,767
May 5, 2022 $ 94.8
-14.86%
$ 77.31 million $ 979,494
May 4, 2022 $ 111.47
+14.70%
$ 90.9 million $ 1.27 million
May 3, 2022 $ 97.18
+2.42%
$ 79.25 million $ 1.71 million
May 2, 2022 $ 95.24
+8.69%
$ 77.67 million $ 805,356
May 1, 2022 $ 87.66
+3.22%
$ 71.49 million $ 371,779
Apr 30, 2022 $ 84.91
-5.30%
$ 69.25 million $ 1.12 million
Apr 29, 2022 $ 89.68
-7.80%
$ 73.13 million $ 1.46 million
Apr 28, 2022 $ 97.27
-9.48%
$ 79.32 million $ 985,549
Apr 27, 2022 $ 107.44
-3.62%
$ 87.62 million $ 630,068
Apr 26, 2022 $ 111.48
-15.30%
$ 90.91 million $ 1.43 million
Apr 25, 2022 $ 131.61
+6.99%
$ 107.33 million $ 2.28 million
Apr 24, 2022 $ 122.99
-2.65%
$ 100.31 million $ 816,918
Apr 23, 2022 $ 126.32
-8.11%
$ 103.02 million $ 656,594
Apr 22, 2022 $ 136.27
-2.20%
$ 111.13 million $ 2.42 million
Apr 21, 2022 $ 139.22
+10.64%
$ 113.22 million $ 2.63 million
Apr 20, 2022 $ 125.84
+1.70%
$ 102.33 million $ 616,778
Apr 19, 2022 $ 123.73
+3.26%
$ 100.62 million $ 868,646
Apr 18, 2022 $ 119.82
+3.01%
$ 97.44 million $ 902,062
Apr 17, 2022 $ 116.32
+1.57%
$ 94.59 million $ 226,928
Apr 16, 2022 $ 114.45
+1.83%
$ 93.07 million $ 82,322
Apr 15, 2022 $ 112.39
+1.15%
$ 91.39 million $ 298,529
Apr 14, 2022 $ 111.11
-0.92%
$ 90.35 million $ 336,731
Apr 13, 2022 $ 112.2
-0.16%
$ 91.24 million $ 374,038
Apr 12, 2022 $ 112.37
+3.21%
$ 91.38 million $ 655,286
Apr 11, 2022 $ 108.88
-10.54%
$ 88.55 million $ 214,183
Apr 10, 2022 $ 121.3
-2.06%
$ 98.06 million $ 1.23 million
Apr 9, 2022 $ 123.8
+2.45%
$ 100.08 million $ 383,442
Apr 8, 2022 $ 120.87
+3.91%
$ 97.71 million $ 530,215
Apr 7, 2022 $ 116.33
-3.47%
$ 94.03 million $ 412,570
Apr 6, 2022 $ 120.54
-7.07%
$ 97.44 million $ 530,004
Apr 5, 2022 $ 129.95
-1.66%
$ 105.05 million $ 122,446
Apr 4, 2022 $ 132.14
-0.63%
$ 106.81 million $ 101,211
Apr 3, 2022 $ 132.99
-0.10%
$ 107.5 million $ 110,909
Apr 2, 2022 $ 133.12
+0.54%
$ 107.61 million $ 526,212
Apr 1, 2022 $ 132.41
+3.75%
$ 107.04 million $ 134,524
Mar 31, 2022 $ 127.63
-8.55%
$ 103.17 million $ 554,097
Mar 30, 2022 $ 139.56
-0.67%
$ 112.81 million $ 278,651
Mar 29, 2022 $ 140.49
+1.50%
$ 113.57 million $ 266,893
Mar 28, 2022 $ 138.41
+5.97%
$ 111.89 million $ 1.22 million
Mar 27, 2022 $ 130.51
+10.75%
$ 105.5 million $ 744,342
Mar 26, 2022 $ 117.71
+0.95%
$ 95.15 million $ 143,271
Mar 25, 2022 $ 116.6
-3.30%
$ 94.26 million $ 496,963
Mar 24, 2022 $ 120.73
+0.06%
$ 97.6 million $ 304,558