Market Cap $3.16T
-0.15%
Volume 24h $195.79B
33.85%
BTC % 55.11%
-0.2%
ETH % 11.16%
0.09%
Coins
33.866
+4
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 |
|---|---|---|---|---|---|---|
| Dec-25 2025 | $0.180905 | $0.148564 | $0.542649 | $0.148564 | $6 | $111,734 |
| Dec-24 2025 | $0.148583 | $0.142657 | $0.161755 | $0.152594 | $5 | $91,770 |
| Dec-23 2025 | $0.15257 | $0.15257 | $0.187117 | $0.15332 | $6 | $94,233 |
| Dec-22 2025 | $0.153307 | $0.147435 | $0.16133 | $0.151404 | $6 | $94,689 |
| Dec-21 2025 | $0.151365 | $0.151144 | $0.540363 | $0.217897 | $5 | $93,489 |
| Dec-20 2025 | $0.217866 | $0.187458 | $0.542345 | $0.187458 | $8 | $134,562 |
| Dec-19 2025 | $0.187559 | $0.144143 | $0.540363 | $0.15739 | $7 | $115,844 |
| Dec-18 2025 | $0.157393 | $0.144173 | $0.323767 | $0.280634 | $6 | $97,212 |
| Dec-17 2025 | $0.280453 | $0.175709 | $0.343533 | $0.17575 | $10 | $173,218 |
| Dec-16 2025 | $0.17571 | $0.165121 | $0.540366 | $0.189329 | $6 | $108,525 |
| Dec-15 2025 | $0.189226 | $0.184611 | $0.230585 | $0.207554 | $7 | $116,873 |
| Dec-14 2025 | $0.207576 | $0.19391 | $0.207596 | $0.194494 | $8 | $128,207 |
| Dec-13 2025 | $0.183545 | $0.151234 | $0.496678 | $0.151234 | $19 | $113,364 |
| Dec-12 2025 | $0.256259 | $0.256259 | $0.506952 | $0.504409 | $19 | $158,275 |
| Dec-11 2025 | $0.502825 | $0.26846 | $0.542126 | $0.269838 | $20 | $310,563 |