Market Cap $2.77T
-0.72%
Volume 24h $110.56B
-51.86%
BTC % 56.56%
0.05%
ETH % 9.54%
-0.52%
Coins
34.639
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 |
|---|---|---|---|---|---|---|
| May-16 2026 | $0.053018 | $0.052649 | $0.054123 | $0.054075 | $5 | $32,746 |
| May-15 2026 | $0.054007 | $0.05397 | $0.056289 | $0.056289 | $2 | $33,357 |
| May-14 2026 | $0.05602 | $0.053513 | $0.056806 | $0.054237 | $83 | $34,600 |
| May-13 2026 | $0.05399 | $0.05347 | $0.060971 | $0.060817 | $81 | $33,347 |
| May-12 2026 | $0.061086 | $0.060439 | $0.078203 | $0.078203 | $192 | $37,729 |
| May-11 2026 | $0.078218 | $0.077364 | $0.078691 | $0.078552 | $16 | $48,311 |
| May-10 2026 | $0.078412 | $0.075433 | $0.078727 | $0.075433 | $9 | $48,430 |
| May-09 2026 | $0.075473 | $0.063785 | $0.075473 | $0.063785 | $120 | $46,615 |
| May-08 2026 | $0.063882 | $0.062123 | $0.063982 | $0.062616 | $5 | $39,456 |
| May-07 2026 | $0.062527 | $0.062251 | $0.064004 | $0.063855 | $5 | $38,620 |
| May-06 2026 | $0.063513 | $0.063371 | $0.064598 | $0.063371 | $17 | $39,228 |
| May-05 2026 | $0.062968 | $0.062367 | $0.063482 | $0.063099 | $17 | $38,892 |
| May-04 2026 | $0.063035 | $0.062154 | $0.064033 | $0.062216 | $17 | $38,933 |
| May-03 2026 | $0.062848 | $0.062128 | $0.062917 | $0.062551 | $6 | $38,818 |
| May-02 2026 | $0.062755 | $0.061633 | $0.062805 | $0.062032 | $7 | $38,760 |