Market Cap $3.13T
0.29%
Volume 24h $160.09B
3.34%
BTC % 60.2%
0.03%
ETH % 7%
0.28%
Coins
31.734
+7
Exchanges
885
Last update
42 Seconds 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 |
|---|---|---|---|---|---|---|
| Apr-30 2025 | $0.588865 | $0.587487 | $0.598169 | $0.59585 | $141 | $363,705 |
| Apr-29 2025 | $0.595759 | $0.595759 | $0.612365 | $0.60622 | $295 | $367,962 |
| Apr-28 2025 | $0.606396 | $0.57897 | $0.613299 | $0.598808 | $1,729 | $374,533 |
| Apr-27 2025 | $0.61083 | $0.561326 | $0.611021 | $0.565135 | $11,532 | $377,271 |
| Apr-26 2025 | $0.564857 | $0.541609 | $0.567382 | $0.551773 | $227 | $348,876 |
| Apr-25 2025 | $0.549819 | $0.537232 | $0.565451 | $0.539988 | $1,011 | $339,588 |
| Apr-24 2025 | $0.539433 | $0.539118 | $0.562737 | $0.556424 | $1,048 | $333,174 |
| Apr-23 2025 | $0.557536 | $0.529889 | $0.566527 | $0.546573 | $826 | $344,355 |
| Apr-22 2025 | $0.544541 | $0.54385 | $0.562766 | $0.549534 | $692 | $336,329 |
| Apr-21 2025 | $0.55038 | $0.54891 | $0.559766 | $0.552103 | $904 | $339,935 |
| Apr-20 2025 | $0.551531 | $0.538993 | $0.551531 | $0.544932 | $1,542 | $340,646 |
| Apr-19 2025 | $0.544148 | $0.544087 | $0.553428 | $0.552782 | $245 | $336,086 |
| Apr-18 2025 | $0.552797 | $0.54734 | $0.553711 | $0.547422 | $457 | $341,428 |
| Apr-17 2025 | $0.547409 | $0.539403 | $0.547477 | $0.541971 | $158 | $338,100 |
| Apr-16 2025 | $0.542289 | $0.541315 | $0.555767 | $0.555767 | $294 | $334,937 |