Cap Mercado $3.48T
-1.37%
Volumen 24h $273.38B
-17.72%
BTC % 55.18%
0.54%
ETH % 11.42%
-0.52%
Monedas
34.049
+8
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de KeeperDAO (ROOK), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.355579 | $0.355579 | $0.504186 | $0.504186 | $20 | $219,619 |
| Jan-13 2026 | $0.505156 | $0.493504 | $0.541211 | $0.539438 | $20 | $312,003 |
| Jan-12 2026 | $0.539826 | $0.39151 | $0.541883 | $0.39151 | $20 | $333,416 |
| Jan-11 2026 | $0.390751 | $0.3041 | $0.541378 | $0.3041 | $14 | $241,342 |
| Jan-10 2026 | $0.30417 | $0.29612 | $0.542006 | $0.540838 | $11 | $187,867 |
| Jan-09 2026 | $0.540202 | $0.281443 | $0.540333 | $0.340196 | $21 | $333,648 |
| Jan-08 2026 | $0.344641 | $0.344353 | $0.540194 | $0.540072 | $13 | $212,863 |
| Jan-07 2026 | $0.540074 | $0.445618 | $0.540953 | $0.453394 | $21 | $333,570 |
| Jan-06 2026 | $0.452738 | $0.263176 | $0.540068 | $0.263249 | $20 | $279,628 |
| Jan-05 2026 | $0.263342 | $0.232008 | $0.273424 | $0.273286 | $20 | $162,650 |
| Jan-04 2026 | $0.273319 | $0.266998 | $0.539316 | $0.538685 | $11 | $168,812 |
| Jan-03 2026 | $0.538049 | $0.257854 | $0.538671 | $0.455808 | $20 | $332,319 |
| Jan-02 2026 | $0.456321 | $0.26564 | $0.540603 | $0.26564 | $17 | $281,841 |
| Jan-01 2026 | $0.263954 | $0.263811 | $0.419478 | $0.419143 | $10 | $163,028 |
| Dec-31 2025 | $0.463337 | $0.259862 | $0.539827 | $0.259928 | $20 | $286,174 |