KeeperDAO Historical Data

ROOK Page 31
Download
Date Close Price change Market cap Trading volume
Sep 4, 2021 $ 183.72
-5.38%
$ 113.72 million $ 537,836
Sep 3, 2021 $ 194.16
-3.07%
$ 120.18 million $ 1.12 million
Sep 2, 2021 $ 201
-4.02%
$ 124.41 million $ 797,825
Sep 1, 2021 $ 209.41
+6.28%
$ 129.61 million $ 1.34 million
Aug 31, 2021 $ 197.04
+10.03%
$ 121.96 million $ 1.15 million
Aug 30, 2021 $ 179.59
+0.20%
$ 111.16 million $ 1.36 million
Aug 29, 2021 $ 179.15
+2.93%
$ 110.89 million $ 2.11 million
Aug 28, 2021 $ 174.05
+7.41%
$ 107.73 million $ 2.02 million
Aug 27, 2021 $ 162.01
+2.40%
$ 100.28 million $ 2.38 million
Aug 26, 2021 $ 158.21
-4.28%
$ 97.93 million $ 1.68 million
Aug 25, 2021 $ 165.29
+5.87%
$ 102.31 million $ 3 million
Aug 24, 2021 $ 156.44
-11.29%
$ 96.83 million $ 1.21 million
Aug 23, 2021 $ 176.4
-0.97%
$ 109.18 million $ 1.14 million
Aug 22, 2021 $ 178.13
-7.01%
$ 110.25 million $ 982,534
Aug 21, 2021 $ 191.56
-3.71%
$ 118.56 million $ 889,895
Aug 20, 2021 $ 198.6
+5.89%
$ 122.92 million $ 1.22 million
Aug 19, 2021 $ 187.55
-0.40%
$ 116.08 million $ 1.37 million
Aug 18, 2021 $ 188.3
+4.17%
$ 116.55 million $ 2 million
Aug 17, 2021 $ 180.77
-6.20%
$ 111.89 million $ 2.32 million
Aug 16, 2021 $ 192.74
-13.00%
$ 119.3 million $ 1.63 million
Aug 15, 2021 $ 221.7
-4.97%
$ 137.22 million $ 969,013
Aug 14, 2021 $ 233.15
-3.73%
$ 137.04 million $ 791,540
Aug 13, 2021 $ 242.18
+11.19%
$ 142.34 million $ 1.41 million
Aug 12, 2021 $ 217.81
-0.82%
$ 128.02 million $ 1.39 million
Aug 11, 2021 $ 219.85
+8.31%
$ 129.22 million $ 1.99 million
Aug 10, 2021 $ 202.98
+7.36%
$ 119.31 million $ 2.42 million
Aug 8, 2021 $ 178.01
+5.00%
$ 104.63 million $ 3.13 million
Aug 7, 2021 $ 169.68
-0.31%
$ 99.74 million $ 1.37 million
Aug 6, 2021 $ 167.8
+7.85%
$ 98.63 million $ 1.93 million
Aug 5, 2021 $ 155.5
-5.45%
$ 91.4 million $ 3.52 million
Aug 4, 2021 $ 146.83
-1.38%
$ 86.3 million $ 647,747
Aug 3, 2021 $ 148.95
-4.63%
$ 87.55 million $ 883,372
Aug 2, 2021 $ 156.19
+0.53%
$ 91.81 million $ 775,713
Aug 1, 2021 $ 155.33
+0.01%
$ 91.3 million $ 1.18 million
Jul 30, 2021 $ 153.01
+8.88%
$ 89.93 million $ 1.13 million
Jul 29, 2021 $ 140.52
+1.24%
$ 82.59 million $ 454,743
Jul 28, 2021 $ 138.76
-0.66%
$ 81.56 million $ 963,622
Jul 27, 2021 $ 139.58
+0.78%
$ 82.04 million $ 320,232
Jul 26, 2021 $ 138.46
+2.17%
$ 81.38 million $ 1.42 million
Jul 25, 2021 $ 135.66
-2.32%
$ 79.74 million $ 728,013
Jul 24, 2021 $ 138.88
-1.64%
$ 81.63 million $ 1.07 million
Jul 23, 2021 $ 141.16
+5.45%
$ 82.97 million $ 1.81 million
Jul 22, 2021 $ 133.87
+9.60%
$ 78.69 million $ 1.59 million
Jul 21, 2021 $ 122.15
+12.60%
$ 71.8 million $ 1.68 million
Jul 20, 2021 $ 108.43
-9.48%
$ 63.07 million $ 1.23 million
Jul 19, 2021 $ 119.96
+8.43%
$ 69.77 million $ 1.47 million
Jul 18, 2021 $ 110.71
-0.66%
$ 64.39 million $ 760,662
Jul 17, 2021 $ 111.52
-0.18%
$ 64.87 million $ 497,022
Jul 16, 2021 $ 111.6
-3.60%
$ 64.91 million $ 596,199
Jul 15, 2021 $ 115.81
-9.27%
$ 67.36 million $ 776,464