KeeperDAO Historical Data

ROOK Page 30
Download
Date Close Price change Market cap Trading volume
Oct 24, 2021 $ 275.54
+6.29%
$ 188.98 million $ 4.76 million
Oct 23, 2021 $ 259.25
+7.70%
$ 177.8 million $ 2.9 million
Oct 22, 2021 $ 240.73
-2.28%
$ 164.79 million $ 2.52 million
Oct 21, 2021 $ 246.89
-5.15%
$ 169.01 million $ 3.65 million
Oct 20, 2021 $ 259.56
-3.99%
$ 177.69 million $ 5.35 million
Oct 19, 2021 $ 269.95
+17.26%
$ 184.8 million $ 6.19 million
Oct 18, 2021 $ 230.22
-6.07%
$ 157.6 million $ 5.16 million
Oct 17, 2021 $ 241.62
+47.06%
$ 165.4 million $ 14.25 million
Oct 16, 2021 $ 162.95
+11.81%
$ 111.55 million $ 4.65 million
Oct 15, 2021 $ 145.6
+4.87%
$ 99.67 million $ 2.68 million
Oct 14, 2021 $ 138.85
-5.46%
$ 95.05 million $ 3.02 million
Oct 13, 2021 $ 147
+8.43%
$ 100.63 million $ 3.68 million
Oct 12, 2021 $ 133.98
+2.08%
$ 91.71 million $ 811,057
Oct 11, 2021 $ 131.25
+4.10%
$ 89.85 million $ 749,632
Oct 10, 2021 $ 126.3
-2.61%
$ 86.46 million $ 662,206
Oct 9, 2021 $ 129.87
+3.71%
$ 88.9 million $ 806,853
Oct 8, 2021 $ 126.12
-8.33%
$ 86.34 million $ 1.47 million
Oct 7, 2021 $ 137.59
-7.40%
$ 94.18 million $ 1.13 million
Oct 6, 2021 $ 148.71
-2.92%
$ 101.8 million $ 1.69 million
Oct 5, 2021 $ 153.19
-3.95%
$ 104.87 million $ 1.81 million
Oct 4, 2021 $ 159.49
+0.29%
$ 109.18 million $ 1.81 million
Oct 3, 2021 $ 158.73
+3.41%
$ 108.66 million $ 1.46 million
Oct 2, 2021 $ 153.5
+17.55%
$ 103.48 million $ 2.64 million
Oct 1, 2021 $ 130.15
+2.64%
$ 87.74 million $ 1.28 million
Sep 30, 2021 $ 126.06
-0.23%
$ 84.33 million $ 755,993
Sep 29, 2021 $ 126.64
-1.94%
$ 84.72 million $ 485,598
Sep 28, 2021 $ 129
-9.06%
$ 86.29 million $ 416,493
Sep 27, 2021 $ 141.88
-2.75%
$ 94.91 million $ 646,238
Sep 26, 2021 $ 145.88
+4.63%
$ 97.59 million $ 726,905
Sep 25, 2021 $ 139.7
-1.09%
$ 93.45 million $ 450,555
Sep 24, 2021 $ 141.24
+1.75%
$ 94.49 million $ 2.04 million
Sep 23, 2021 $ 138.81
-2.00%
$ 92.86 million $ 989,922
Sep 22, 2021 $ 141.64
+11.05%
$ 94.75 million $ 1.15 million
Sep 21, 2021 $ 127.53
-13.53%
$ 85.31 million $ 956,076
Sep 20, 2021 $ 147.57
-17.48%
$ 98.72 million $ 1.63 million
Sep 19, 2021 $ 178.82
+3.84%
$ 119.62 million $ 3.02 million
Sep 18, 2021 $ 172.21
-4.78%
$ 115.2 million $ 446,769
Sep 17, 2021 $ 180.8
-6.92%
$ 120.95 million $ 446,404
Sep 16, 2021 $ 194.25
-0.43%
$ 129.95 million $ 941,567
Sep 15, 2021 $ 195.33
+7.86%
$ 120.9 million $ 925,599
Sep 14, 2021 $ 180.81
+3.18%
$ 111.92 million $ 759,120
Sep 13, 2021 $ 175.24
-5.11%
$ 108.47 million $ 858,219
Sep 12, 2021 $ 184.68
-0.48%
$ 114.31 million $ 937,190
Sep 11, 2021 $ 185.57
+0.88%
$ 114.86 million $ 675,237
Sep 10, 2021 $ 183.72
-10.00%
$ 113.72 million $ 663,793
Sep 9, 2021 $ 203.31
-4.09%
$ 125.84 million $ 1.38 million
Sep 8, 2021 $ 211.98
-3.04%
$ 131.21 million $ 1.19 million
Sep 7, 2021 $ 218.67
-20.30%
$ 135.35 million $ 2.31 million
Sep 6, 2021 $ 275.16
+16.19%
$ 170.31 million $ 8.89 million
Sep 5, 2021 $ 236.82
+29.16%
$ 146.58 million $ 5.22 million