Market Cap $4.11T
-1.04%
Volume 24h $371.49B
3.46%
BTC % 55.06%
-0.1%
ETH % 12.39%
0.56%
Coins
32.814
+10
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.505379 | $0.484179 | $0.52854 | $0.52854 | $663 | $312,141 |
| Aug-18 2025 | $0.528409 | $0.495156 | $0.539413 | $0.495156 | $1,102 | $326,365 |
| Aug-17 2025 | $0.495984 | $0.488916 | $0.498849 | $0.489762 | $122 | $306,338 |
| Aug-16 2025 | $0.489688 | $0.482388 | $0.51615 | $0.485218 | $327 | $302,450 |
| Aug-15 2025 | $0.485283 | $0.485283 | $0.52368 | $0.523207 | $60 | $299,729 |
| Aug-14 2025 | $0.523113 | $0.482205 | $0.523113 | $0.492158 | $381 | $323,094 |
| Aug-13 2025 | $0.49225 | $0.46804 | $0.519964 | $0.496418 | $965 | $304,032 |
| Aug-12 2025 | $0.496459 | $0.477813 | $0.526756 | $0.506086 | $3,220 | $306,632 |
| Aug-11 2025 | $0.506569 | $0.506498 | $0.516273 | $0.510944 | $171 | $312,876 |
| Aug-10 2025 | $0.510859 | $0.501641 | $0.510859 | $0.508344 | $295 | $315,525 |
| Aug-09 2025 | $0.507988 | $0.499575 | $0.515893 | $0.500596 | $1,346 | $313,752 |
| Aug-08 2025 | $0.500576 | $0.500266 | $0.522372 | $0.500266 | $917 | $309,174 |
| Aug-07 2025 | $0.500379 | $0.500379 | $0.519357 | $0.51757 | $783 | $309,052 |
| Aug-06 2025 | $0.514777 | $0.495951 | $0.515076 | $0.503749 | $614 | $317,945 |
| Aug-05 2025 | $0.501625 | $0.491922 | $0.501637 | $0.498139 | $2,042 | $309,822 |