KeeperDAO Historical Data

ROOK Page 28
Download
Date Close Price change Market cap Trading volume
Feb 1, 2022 $ 110.65
-0.48%
$ 89.33 million $ 544,141
Jan 31, 2022 $ 111.18
+0.41%
$ 90.02 million $ 642,841
Jan 30, 2022 $ 110.73
+4.26%
$ 89.66 million $ 1.37 million
Jan 29, 2022 $ 106.24
+1.57%
$ 86.02 million $ 819,192
Jan 28, 2022 $ 104.6
+0.76%
$ 84.69 million $ 531,063
Jan 27, 2022 $ 103.78
-0.58%
$ 84.03 million $ 479,181
Jan 26, 2022 $ 104.39
-0.10%
$ 84.52 million $ 1.14 million
Jan 25, 2022 $ 104.31
+4.46%
$ 84.45 million $ 1.03 million
Jan 24, 2022 $ 99.86
-1.45%
$ 80.85 million $ 1.69 million
Jan 23, 2022 $ 101.31
+15.23%
$ 82.02 million $ 996,825
Jan 22, 2022 $ 87.92
-6.32%
$ 70.61 million $ 2.51 million
Jan 21, 2022 $ 93.85
-8.34%
$ 75.38 million $ 1.26 million
Jan 20, 2022 $ 102.48
-2.46%
$ 82.31 million $ 855,901
Jan 19, 2022 $ 105.11
+1.08%
$ 84.43 million $ 666,834
Jan 18, 2022 $ 104.08
-4.11%
$ 83.59 million $ 933,126
Jan 17, 2022 $ 108.49
-3.01%
$ 87.13 million $ 931,424
Jan 16, 2022 $ 111.87
-1.53%
$ 89.85 million $ 855,941
Jan 15, 2022 $ 113.83
+0.80%
$ 91.43 million $ 493,118
Jan 14, 2022 $ 112.93
-5.76%
$ 90.71 million $ 1.02 million
Jan 13, 2022 $ 119.81
-4.29%
$ 96.23 million $ 1.36 million
Jan 12, 2022 $ 128.06
+6.22%
$ 102.86 million $ 5.33 million
Jan 11, 2022 $ 120.57
+3.89%
$ 96.84 million $ 1.08 million
Jan 10, 2022 $ 115.81
-6.78%
$ 93.02 million $ 623,278
Jan 9, 2022 $ 124.33
+3.67%
$ 99.86 million $ 624,869
Jan 8, 2022 $ 120.17
-3.37%
$ 95.75 million $ 672,895
Jan 7, 2022 $ 124.36
-9.19%
$ 99.09 million $ 1.79 million
Jan 6, 2022 $ 137.05
-12.00%
$ 109.69 million $ 1.79 million
Jan 5, 2022 $ 156.55
-1.92%
$ 124.29 million $ 2.16 million
Jan 4, 2022 $ 160.03
-4.11%
$ 127.05 million $ 1.02 million
Jan 3, 2022 $ 167.68
+10.61%
$ 133.12 million $ 3.49 million
Jan 2, 2022 $ 151.6
+7.48%
$ 120.35 million $ 973,682
Jan 1, 2022 $ 141.08
-2.21%
$ 112 million $ 1.48 million
Dec 31, 2021 $ 144.27
-2.24%
$ 114.54 million $ 1.11 million
Dec 30, 2021 $ 147.57
-0.04%
$ 117.16 million $ 2.34 million
Dec 29, 2021 $ 151.7
-7.06%
$ 120.44 million $ 1.04 million
Dec 28, 2021 $ 163.75
-7.83%
$ 130 million $ 1.89 million
Dec 27, 2021 $ 177.73
-6.20%
$ 141.1 million $ 1.4 million
Dec 26, 2021 $ 189.49
-0.41%
$ 150.44 million $ 1.05 million
Dec 25, 2021 $ 189.99
-1.53%
$ 150.83 million $ 780,098
Dec 24, 2021 $ 192.36
-11.77%
$ 152.71 million $ 1.06 million
Dec 23, 2021 $ 217.25
+6.16%
$ 172.47 million $ 3.25 million
Dec 22, 2021 $ 206.09
+23.30%
$ 162.28 million $ 4.7 million
Dec 21, 2021 $ 167.16
+10.18%
$ 131.63 million $ 2.13 million
Dec 20, 2021 $ 152.06
+1.91%
$ 119.74 million $ 612,399
Dec 19, 2021 $ 149.2
+3.11%
$ 117.48 million $ 786,715
Dec 18, 2021 $ 144.7
+7.69%
$ 113.94 million $ 1.11 million
Dec 17, 2021 $ 134.76
+6.78%
$ 106.12 million $ 1.34 million
Dec 16, 2021 $ 126.48
+0.81%
$ 99.59 million $ 1.36 million
Dec 15, 2021 $ 125.51
+2.84%
$ 98.83 million $ 712,087
Dec 14, 2021 $ 122.61
-1.86%
$ 96.55 million $ 1.29 million