Market Cap $4.55T
1.63%
Volume 24h $302.06B
-40.38%
BTC % 54.66%
0.4%
ETH % 12.08%
-0.16%
Coins
33.322
+1
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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.978818 | $0.820305 | $0.979061 | $0.820305 | $9,008 | $604,554 |
| Oct-03 2025 | $0.829625 | $0.803883 | $0.989838 | $0.952658 | $8,077 | $512,407 |
| Oct-02 2025 | $0.756336 | $0.753835 | $0.787254 | $0.783076 | $1,710 | $467,141 |
| Oct-01 2025 | $0.783373 | $0.713845 | $0.783373 | $0.713845 | $1,760 | $483,840 |
| Sep-30 2025 | $0.715015 | $0.691954 | $0.794659 | $0.692034 | $7,796 | $441,620 |
| Sep-29 2025 | $0.692072 | $0.685029 | $0.706779 | $0.705994 | $904 | $427,449 |
| Sep-28 2025 | $0.705251 | $0.6862 | $0.765532 | $0.734381 | $1,817 | $435,589 |
| Sep-27 2025 | $0.734314 | $0.675067 | $0.766269 | $0.681119 | $2,224 | $453,539 |
| Sep-26 2025 | $0.68164 | $0.676922 | $0.749544 | $0.701595 | $982 | $421,006 |
| Sep-25 2025 | $0.673996 | $0.65626 | $0.717031 | $0.703306 | $481 | $416,285 |
| Sep-24 2025 | $0.702968 | $0.626321 | $0.736991 | $0.736991 | $1,114 | $434,179 |
| Sep-23 2025 | $0.729928 | $0.614154 | $0.772576 | $0.616695 | $6,673 | $450,831 |
| Sep-22 2025 | $0.616792 | $0.612421 | $0.775026 | $0.775026 | $1,250 | $380,954 |
| Sep-21 2025 | $0.775124 | $0.568637 | $0.775242 | $0.572554 | $5,573 | $478,745 |
| Sep-20 2025 | $0.5723 | $0.572145 | $0.602492 | $0.602492 | $81 | $353,474 |