Market Cap $3.47T
-1.89%
Volume 24h $274.67B
-16.72%
BTC % 55.15%
0.38%
ETH % 11.44%
-0.26%
Coins
34.049
+8
Exchanges
885
Last update
49 Seconds ago
Autenticação Necessária
Por favor, faça login na sua conta para explorar todos os diretórios IPv4 e IPv6 sem limitações e obter acesso completo aos nossos dados.
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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.355579 | $0.355579 | $0.504186 | $0.504186 | $20 | $219,619 |
| Jan-13 2026 | $0.505156 | $0.493504 | $0.541211 | $0.539438 | $20 | $312,003 |
| Jan-12 2026 | $0.539826 | $0.39151 | $0.541883 | $0.39151 | $20 | $333,416 |
| Jan-11 2026 | $0.390751 | $0.3041 | $0.541378 | $0.3041 | $14 | $241,342 |
| Jan-10 2026 | $0.30417 | $0.29612 | $0.542006 | $0.540838 | $11 | $187,867 |
| Jan-09 2026 | $0.540202 | $0.281443 | $0.540333 | $0.340196 | $21 | $333,648 |
| Jan-08 2026 | $0.344641 | $0.344353 | $0.540194 | $0.540072 | $13 | $212,863 |
| Jan-07 2026 | $0.540074 | $0.445618 | $0.540953 | $0.453394 | $21 | $333,570 |
| Jan-06 2026 | $0.452738 | $0.263176 | $0.540068 | $0.263249 | $20 | $279,628 |
| Jan-05 2026 | $0.263342 | $0.232008 | $0.273424 | $0.273286 | $20 | $162,650 |
| Jan-04 2026 | $0.273319 | $0.266998 | $0.539316 | $0.538685 | $11 | $168,812 |
| Jan-03 2026 | $0.538049 | $0.257854 | $0.538671 | $0.455808 | $20 | $332,319 |
| Jan-02 2026 | $0.456321 | $0.26564 | $0.540603 | $0.26564 | $17 | $281,841 |
| Jan-01 2026 | $0.263954 | $0.263811 | $0.419478 | $0.419143 | $10 | $163,028 |
| Dec-31 2025 | $0.463337 | $0.259862 | $0.539827 | $0.259928 | $20 | $286,174 |