Cap Marché $3.45T
-0.03%
Volume 24h $199.54B
BTC % 55.06%
0.3%
ETH % 11.01%
-0.09%
Monnaies
33.670
+2
Échanges
885
Dernière mise à jour
3 Minutes depuis
Prix historiques de KeeperDAO (ROOK), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.205885 | $0.082354 | $0.218188 | $0.185926 | $27 | $127,162 |
| Nov-13 2025 | $0.186014 | $0.185598 | $0.362586 | $0.354537 | $29 | $114,889 |
| Nov-12 2025 | $0.35399 | $0.220862 | $0.354536 | $0.220862 | $31 | $218,638 |
| Nov-11 2025 | $0.221035 | $0.220817 | $0.378438 | $0.28355 | $32 | $136,520 |
| Nov-10 2025 | $0.28369 | $0.281541 | $0.375779 | $0.37034 | $34 | $175,217 |
| Nov-09 2025 | $0.372447 | $0.260659 | $0.373147 | $0.264766 | $34 | $230,037 |
| Nov-08 2025 | $0.264866 | $0.225563 | $0.288158 | $0.225649 | $32 | $163,591 |
| Nov-07 2025 | $0.225625 | $0.145395 | $0.225625 | $0.145558 | $33 | $139,355 |
| Nov-06 2025 | $0.14582 | $0.118878 | $0.201399 | $0.200945 | $8,887 | $90,064 |
| Nov-05 2025 | $0.181205 | $0.175149 | $0.234577 | $0.205145 | $3,311 | $111,919 |
| Nov-04 2025 | $0.204804 | $0.164942 | $0.25617 | $0.25617 | $2,922 | $126,495 |
| Nov-03 2025 | $0.256512 | $0.224681 | $0.305659 | $0.305131 | $5,480 | $158,432 |
| Nov-02 2025 | $0.322483 | $0.287705 | $0.322483 | $0.304643 | $853 | $199,178 |
| Nov-01 2025 | $0.298511 | $0.28354 | $0.325503 | $0.285663 | $761 | $184,372 |
| Oct-31 2025 | $0.294814 | $0.278281 | $0.338806 | $0.304536 | $5,646 | $182,088 |