Market Cap $3.27T
-2.56%
Volume 24h $257.00B
0.68%
BTC % 54.71%
0%
ETH % 11.21%
-1.33%
Coins
33.766
+6
Exchanges
885
Last update
2 Minutes ago
KeeperDAO (ROOK) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.211376 | $0.19191 | $0.503426 | $0.191945 | $9 | $130,554 |
| Dec-04 2025 | $0.217065 | $0.171903 | $0.386979 | $0.171903 | $191 | $134,067 |
| Dec-03 2025 | $0.171917 | $0.121145 | $0.359947 | $0.226339 | $23 | $106,183 |
| Dec-02 2025 | $0.225935 | $0.161797 | $0.541418 | $0.161797 | $41 | $139,546 |
| Dec-01 2025 | $0.161815 | $0.132621 | $0.338935 | $0.338935 | $7 | $99,943 |
| Nov-30 2025 | $0.339129 | $0.338666 | $0.54296 | $0.540178 | $15 | $209,459 |
| Nov-29 2025 | $0.539214 | $0.226135 | $0.540535 | $0.226135 | $22 | $333,039 |
| Nov-28 2025 | $0.2262 | $0.226097 | $0.508864 | $0.508864 | $9 | $139,710 |
| Nov-27 2025 | $0.508717 | $0.205658 | $0.540526 | $0.205666 | $21 | $314,202 |
| Nov-26 2025 | $0.204376 | $0.187115 | $0.338466 | $0.284987 | $8 | $126,231 |
| Nov-25 2025 | $0.284687 | $0.200471 | $0.339827 | $0.205126 | $17 | $175,833 |
| Nov-24 2025 | $0.205146 | $0.205146 | $0.337312 | $0.258627 | $14 | $126,706 |
| Nov-23 2025 | $0.25952 | $0.220873 | $0.259926 | $0.234781 | $16 | $160,289 |
| Nov-22 2025 | $0.234942 | $0.175165 | $0.33418 | $0.175172 | $15 | $145,109 |
| Nov-21 2025 | $0.174925 | $0.15888 | $0.22229 | $0.186105 | $12 | $108,040 |