Market Cap $3.90T
5.51%
Volume 24h $500.89B
41.42%
BTC % 60.19%
0.28%
ETH % 9.25%
1.4%
Coins
32.389
+21
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 |
|---|---|---|---|---|---|---|
| Jul-10 2025 | $0.490482 | $0.442195 | $0.490482 | $0.443583 | $379 | $302,940 |
| Jul-09 2025 | $0.443106 | $0.44131 | $0.467195 | $0.465388 | $224 | $273,678 |
| Jul-08 2025 | $0.465388 | $0.442403 | $0.467494 | $0.45866 | $137 | $287,441 |
| Jul-07 2025 | $0.458553 | $0.446412 | $0.512483 | $0.509511 | $1,602 | $283,219 |
| Jul-06 2025 | $0.510402 | $0.488392 | $0.516839 | $0.516839 | $56 | $315,243 |
| Jul-05 2025 | $0.512712 | $0.489499 | $0.512712 | $0.489582 | $57 | $316,670 |
| Jul-04 2025 | $0.492256 | $0.486866 | $0.506276 | $0.486866 | $217 | $304,035 |
| Jul-03 2025 | $0.486868 | $0.453293 | $0.498284 | $0.453293 | $1,187 | $300,708 |
| Jul-02 2025 | $0.451611 | $0.447096 | $0.483598 | $0.451404 | $432 | $278,932 |
| Jul-01 2025 | $0.449737 | $0.449729 | $0.504881 | $0.478831 | $231 | $277,774 |
| Jun-30 2025 | $0.478321 | $0.462126 | $0.502071 | $0.497006 | $154 | $295,428 |
| Jun-29 2025 | $0.497653 | $0.455019 | $0.498885 | $0.495399 | $795 | $307,369 |
| Jun-28 2025 | $0.495227 | $0.466171 | $0.511736 | $0.500744 | $1,755 | $305,871 |
| Jun-27 2025 | $0.491047 | $0.489551 | $0.530541 | $0.530105 | $196 | $303,289 |
| Jun-26 2025 | $0.530452 | $0.502109 | $0.530452 | $0.502109 | $71 | $327,627 |