KeeperDAO Historical Data

ROOK Page 27
Download
Date Close Price change Market cap Trading volume
Mar 23, 2022 $ 120.67
+1.23%
$ 97.55 million $ 749,331
Mar 22, 2022 $ 119.19
+0.45%
$ 96.22 million $ 253,933
Mar 21, 2022 $ 118.65
+3.35%
$ 95.79 million $ 255,484
Mar 20, 2022 $ 114.77
-3.12%
$ 92.66 million $ 150,867
Mar 19, 2022 $ 118.47
-3.06%
$ 95.64 million $ 345,566
Mar 18, 2022 $ 122.19
+6.34%
$ 98.65 million $ 260,452
Mar 17, 2022 $ 114.91
+9.69%
$ 92.77 million $ 332,989
Mar 16, 2022 $ 104.7
-1.04%
$ 84.53 million $ 382,722
Mar 15, 2022 $ 105.79
-0.30%
$ 85.41 million $ 184,720
Mar 14, 2022 $ 106.14
+3.89%
$ 85.69 million $ 400,719
Mar 13, 2022 $ 102.15
-2.57%
$ 82.46 million $ 406,759
Mar 12, 2022 $ 104.84
-4.03%
$ 84.64 million $ 270,414
Mar 11, 2022 $ 109.28
-10.71%
$ 88.22 million $ 1.13 million
Mar 10, 2022 $ 122.38
-6.18%
$ 98.8 million $ 394,480
Mar 9, 2022 $ 130.44
+19.34%
$ 105.3 million $ 2.57 million
Mar 8, 2022 $ 109.3
+2.59%
$ 88.24 million $ 917,027
Mar 7, 2022 $ 106.54
+1.16%
$ 86.01 million $ 741,559
Mar 6, 2022 $ 105.32
-3.13%
$ 85.02 million $ 1.87 million
Mar 5, 2022 $ 108.87
+6.42%
$ 87.9 million $ 556,645
Mar 4, 2022 $ 102.31
+5.71%
$ 82.59 million $ 1.64 million
Mar 3, 2022 $ 96.78
-7.73%
$ 78.13 million $ 1.26 million
Mar 2, 2022 $ 104.92
+11.94%
$ 84.7 million $ 1.22 million
Mar 1, 2022 $ 93.72
+3.92%
$ 75.66 million $ 375,970
Feb 28, 2022 $ 90.19
+9.81%
$ 72.81 million $ 699,323
Feb 27, 2022 $ 82.13
-1.94%
$ 66.31 million $ 394,878
Feb 26, 2022 $ 83.75
-2.05%
$ 67.62 million $ 369,876
Feb 25, 2022 $ 85.51
+3.96%
$ 69.04 million $ 780,822
Feb 24, 2022 $ 82.25
-3.17%
$ 66.4 million $ 1.35 million
Feb 23, 2022 $ 84.94
+1.79%
$ 68.57 million $ 528,561
Feb 22, 2022 $ 83.45
-0.90%
$ 67.37 million $ 387,483
Feb 21, 2022 $ 84.09
-4.23%
$ 67.89 million $ 425,992
Feb 20, 2022 $ 87.8
-7.88%
$ 70.89 million $ 323,434
Feb 19, 2022 $ 95.34
-1.12%
$ 76.97 million $ 279,587
Feb 18, 2022 $ 96.44
-3.32%
$ 77.86 million $ 602,608
Feb 17, 2022 $ 99.76
-9.53%
$ 80.54 million $ 492,506
Feb 16, 2022 $ 110.24
-1.24%
$ 89 million $ 672,561
Feb 15, 2022 $ 111.62
+10.62%
$ 90.11 million $ 604,373
Feb 14, 2022 $ 100.89
-2.93%
$ 81.45 million $ 828,522
Feb 13, 2022 $ 103.94
-3.83%
$ 83.91 million $ 292,252
Feb 12, 2022 $ 108.08
-0.88%
$ 87.25 million $ 887,067
Feb 11, 2022 $ 109.01
-5.92%
$ 88.01 million $ 626,808
Feb 10, 2022 $ 115.87
-5.74%
$ 93.54 million $ 1.34 million
Feb 9, 2022 $ 122.92
+6.20%
$ 99.24 million $ 710,276
Feb 8, 2022 $ 115.74
-6.21%
$ 93.44 million $ 1.18 million
Feb 7, 2022 $ 123.4
+2.53%
$ 99.62 million $ 682,828
Feb 6, 2022 $ 120.35
-2.67%
$ 97.16 million $ 700,690
Feb 5, 2022 $ 123.65
+3.75%
$ 99.83 million $ 602,823
Feb 4, 2022 $ 119.18
+20.52%
$ 96.22 million $ 2.23 million
Feb 3, 2022 $ 98.98
-9.28%
$ 79.91 million $ 1.03 million
Feb 2, 2022 $ 109.01
-1.47%
$ 88.01 million $ 1.95 million