KeeperDAO Historical Data

ROOK Page 7
Download
Date Close Price change Market cap Trading volume
Feb 27, 2025 $ 0.654
-3.36%
$ 498,005 $ 255
Feb 26, 2025 $ 0.676
-1.40%
$ 515,275 $ 6,427
Feb 25, 2025 $ 0.686
+5.62%
$ 522,664 $ 5,456
Feb 24, 2025 $ 0.649
-4.01%
$ 494,717 $ 886
Feb 23, 2025 $ 0.677
-5.05%
$ 515,457 $ 1,410
Feb 22, 2025 $ 0.713
+7.31%
$ 542,892 $ 657
Feb 21, 2025 $ 0.664
-1.03%
$ 505,892 $ 1,322
Feb 20, 2025 $ 0.671
-6.79%
$ 511,139 $ 1,075
Feb 19, 2025 $ 0.72
+0.61%
$ 548,323 $ 1,307
Feb 18, 2025 $ 0.715
+1.08%
$ 545,033 $ 2,114
Feb 17, 2025 $ 0.708
+4.85%
$ 539,197 $ 903
Feb 16, 2025 $ 0.675
-3.29%
$ 514,213 $ 748
Feb 15, 2025 $ 0.698
-2.09%
$ 531,974 $ 898
Feb 14, 2025 $ 0.713
+5.87%
$ 543,339 $ 2,540
Feb 13, 2025 $ 0.674
-4.72%
$ 513,293 $ 1,091
Feb 12, 2025 $ 0.707
-13.77%
$ 538,751 $ 3,587
Feb 11, 2025 $ 0.82
+4.84%
$ 624,529 $ 3,100
Feb 10, 2025 $ 0.782
+8.50%
$ 595,666 $ 1,600
Feb 9, 2025 $ 0.721
-10.74%
$ 548,984 $ 6,156
Feb 8, 2025 $ 0.807
-0.30%
$ 614,908 $ 3,454
Feb 7, 2025 $ 0.809
+14.10%
$ 616,642 $ 22,625
Feb 6, 2025 $ 0.71
+2.08%
$ 540,529 $ 4,246
Feb 5, 2025 $ 0.695
+2.51%
$ 529,644 $ 962
Feb 4, 2025 $ 0.678
-1.09%
$ 516,843 $ 2,848
Feb 3, 2025 $ 0.686
+0.87%
$ 522,453 $ 1,416
Feb 2, 2025 $ 0.68
-8.42%
$ 517,734 $ 1,500
Feb 1, 2025 $ 0.742
-6.45%
$ 565,098 $ 1,209
Jan 31, 2025 $ 0.793
-1.44%
$ 603,937 $ 2,325
Jan 30, 2025 $ 0.804
+2.98%
$ 612,731 $ 2,873
Jan 29, 2025 $ 0.782
+0.29%
$ 595,541 $ 3,087
Jan 28, 2025 $ 0.782
-0.54%
$ 595,524 $ 6,291
Jan 27, 2025 $ 0.776
+9.04%
$ 591,181 $ 18,665
Jan 26, 2025 $ 0.709
-3.01%
$ 539,838 $ 676
Jan 25, 2025 $ 0.731
+6.02%
$ 556,545 $ 456
Jan 24, 2025 $ 0.69
-1.14%
$ 525,738 $ 1,575
Jan 23, 2025 $ 0.698
+1.03%
$ 531,708 $ 2,597
Jan 22, 2025 $ 0.691
-6.44%
$ 526,294 $ 1,969
Jan 21, 2025 $ 0.737
-1.88%
$ 561,677 $ 13,412
Jan 20, 2025 $ 0.764
-1.71%
$ 581,969 $ 3,211
Jan 19, 2025 $ 0.773
-15.26%
$ 588,960 $ 3,994
Jan 18, 2025 $ 0.91
-0.23%
$ 693,224 $ 1,328
Jan 17, 2025 $ 0.912
-0.91%
$ 694,440 $ 1,116
Jan 16, 2025 $ 0.92
+4.59%
$ 700,919 $ 1,670
Jan 15, 2025 $ 0.88
+2.28%
$ 670,312 $ 5,397
Jan 14, 2025 $ 0.86
+26.50%
$ 655,330 $ 2,351
Jan 13, 2025 $ 0.681
-13.89%
$ 518,484 $ 2,277
Jan 12, 2025 $ 0.791
-4.82%
$ 602,222 $ 594
Jan 11, 2025 $ 0.831
+0.06%
$ 633,089 $ 4,241
Jan 10, 2025 $ 0.831
-2.25%
$ 632,854 $ 65
Jan 9, 2025 $ 0.85
-1.18%
$ 647,738 $ 1,391