KeeperDAO Historical Data

ROOK Page 6
Download
Date Close Price change Market cap Trading volume
Apr 18, 2025 $ 0.553
+1.74%
$ 421,239 $ 440
Apr 17, 2025 $ 0.544
+0.62%
$ 414,051 $ 141
Apr 16, 2025 $ 0.54
+1.07%
$ 411,653 $ 278
Apr 15, 2025 $ 0.535
-0.74%
$ 407,275 $ 26
Apr 14, 2025 $ 0.539
+0.93%
$ 410,440 $ 446
Apr 13, 2025 $ 0.534
-4.15%
$ 406,934 $ 1,758
Apr 12, 2025 $ 0.557
+3.10%
$ 424,384 $ 802
Apr 11, 2025 $ 0.54
+4.07%
$ 411,656 $ 4,443
Apr 10, 2025 $ 0.52
-6.66%
$ 395,789 $ 289
Apr 9, 2025 $ 0.557
+2.68%
$ 424,214 $ 397
Apr 8, 2025 $ 0.543
+1.27%
$ 413,394 $ 1,819
Apr 7, 2025 $ 0.536
-5.35%
$ 408,504 $ 785
Apr 6, 2025 $ 0.566
+4.43%
$ 431,376 $ 1,329
Apr 5, 2025 $ 0.542
-2.34%
$ 413,085 $ 167
Apr 4, 2025 $ 0.555
+3.10%
$ 423,010 $ 325
Apr 3, 2025 $ 0.539
-0.68%
$ 410,330 $ 2,375
Apr 2, 2025 $ 0.542
-0.41%
$ 412,795 $ 2,697
Apr 1, 2025 $ 0.544
-5.29%
$ 414,464 $ 209
Mar 31, 2025 $ 0.574
+7.62%
$ 437,524 $ 380
Mar 30, 2025 $ 0.534
-11.13%
$ 406,440 $ 395
Mar 29, 2025 $ 0.6
+8.36%
$ 457,427 $ 691
Mar 28, 2025 $ 0.554
-0.65%
$ 422,136 $ 779
Mar 27, 2025 $ 0.558
-2.90%
$ 424,945 $ 382
Mar 26, 2025 $ 0.574
+1.28%
$ 437,573 $ 301
Mar 25, 2025 $ 0.567
+1.95%
$ 432,023 $ 2
Mar 24, 2025 $ 0.556
-1.25%
$ 423,706 $ 2,814
Mar 23, 2025 $ 0.563
-0.47%
$ 428,827 $ 638
Mar 22, 2025 $ 0.566
+0.46%
$ 430,935 $ 300
Mar 21, 2025 $ 0.563
-1.31%
$ 428,977 $ 2,051
Mar 20, 2025 $ 0.571
-0.48%
$ 434,678 $ 1,570
Mar 19, 2025 $ 0.573
+5.98%
$ 436,888 $ 709
Mar 18, 2025 $ 0.541
-2.94%
$ 412,182 $ 214
Mar 17, 2025 $ 0.557
+3.23%
$ 424,677 $ 109
Mar 16, 2025 $ 0.54
-0.98%
$ 411,271 $ 136
Mar 15, 2025 $ 0.545
-3.55%
$ 415,355 $ 246
Mar 14, 2025 $ 0.565
+1.92%
$ 430,281 $ 423
Mar 13, 2025 $ 0.554
+2.25%
$ 422,264 $ 1,471
Mar 12, 2025 $ 0.542
-8.90%
$ 413,002 $ 7,132
Mar 11, 2025 $ 0.595
-2.28%
$ 453,364 $ 1,396
Mar 10, 2025 $ 0.609
+5.89%
$ 463,945 $ 5,573
Mar 9, 2025 $ 0.575
-3.24%
$ 438,118 $ 444
Mar 8, 2025 $ 0.594
-1.88%
$ 452,807 $ 955
Mar 7, 2025 $ 0.606
-3.53%
$ 461,524 $ 305
Mar 6, 2025 $ 0.628
-1.26%
$ 478,441 $ 488
Mar 5, 2025 $ 0.636
+6.35%
$ 484,413 $ 505
Mar 4, 2025 $ 0.598
+1.04%
$ 455,407 $ 82
Mar 3, 2025 $ 0.592
-7.32%
$ 450,674 $ 860
Mar 2, 2025 $ 0.638
+18.16%
$ 485,786 $ 1,455
Mar 1, 2025 $ 0.54
-11.14%
$ 411,133 $ 879
Feb 28, 2025 $ 0.607
-7.13%
$ 462,642 $ 3,279