Market Cap $2.40T
-0.94%
Volume 24h $205.58B
14.27%
BTC % 51.47%
0.25%
ETH % 15.23%
-0.13%
Coins
26.675
+20
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 |
|---|---|---|---|---|---|---|
| Apr-17 2024 | $1.6981 | $1.6251 | $1.7595 | $1.7039 | $4,474 | $1,048,832 |
| Apr-16 2024 | $1.7042 | $1.5363 | $1.7364 | $1.6593 | $17,455 | $1,052,612 |
| Apr-15 2024 | $1.6598 | $1.6268 | $1.9237 | $1.7662 | $29,472 | $1,025,166 |
| Apr-14 2024 | $1.7186 | $1.4198 | $1.7537 | $1.4641 | $16,649 | $1,061,479 |
| Apr-13 2024 | $1.4389 | $1.3160 | $1.8912 | $1.8165 | $30,349 | $888,729 |
| Apr-12 2024 | $1.8240 | $1.7530 | $2.1020 | $2.1020 | $18,573 | $1,126,624 |
| Apr-11 2024 | $2.1019 | $2.0645 | $2.1161 | $2.0933 | $6,695 | $1,298,264 |
| Apr-10 2024 | $2.0936 | $2.0654 | $2.1758 | $2.1112 | $12,565 | $1,293,091 |
| Apr-09 2024 | $2.1051 | $2.0841 | $2.1872 | $2.1769 | $17,841 | $1,300,200 |
| Apr-08 2024 | $2.1501 | $2.0838 | $2.2458 | $2.2393 | $56,544 | $1,328,033 |
| Apr-07 2024 | $2.1905 | $2.0703 | $2.3005 | $2.0703 | $13,200 | $1,352,935 |
| Apr-06 2024 | $2.0706 | $2.0401 | $2.1198 | $2.0811 | $12,324 | $1,278,924 |
| Apr-05 2024 | $2.0762 | $2.0591 | $2.1561 | $2.1558 | $28,104 | $1,282,337 |
| Apr-04 2024 | $2.1077 | $2.1077 | $2.3211 | $2.3031 | $86,102 | $1,301,805 |
| Apr-03 2024 | $2.3010 | $2.2887 | $2.4717 | $2.4515 | $42,026 | $1,421,240 |