時価総額 $3.33T
-0.11%
ボリューム24h $220.71B
-34.46%
BTC % 54.67%
-0.12%
ETH % 10.98%
0.27%
硬貨
33.728
+11
取引所
885
最後の更新
2 分 前
KeeperDAO (ROOK) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Nov-27 2025 | $0.508717 | $0.205658 | $0.540526 | $0.205666 | $21 | $314,202 |
| Nov-26 2025 | $0.204376 | $0.187115 | $0.338466 | $0.284987 | $8 | $126,231 |
| Nov-25 2025 | $0.284687 | $0.200471 | $0.339827 | $0.205126 | $17 | $175,833 |
| Nov-24 2025 | $0.205146 | $0.205146 | $0.337312 | $0.258627 | $14 | $126,706 |
| Nov-23 2025 | $0.25952 | $0.220873 | $0.259926 | $0.234781 | $16 | $160,289 |
| Nov-22 2025 | $0.234942 | $0.175165 | $0.33418 | $0.175172 | $15 | $145,109 |
| Nov-21 2025 | $0.174925 | $0.15888 | $0.22229 | $0.186105 | $12 | $108,040 |
| Nov-20 2025 | $0.186345 | $0.186345 | $0.206019 | $0.205634 | $146 | $115,094 |
| Nov-19 2025 | $0.205543 | $0.191841 | $0.345004 | $0.191893 | $15 | $126,951 |
| Nov-18 2025 | $0.191749 | $0.172663 | $0.198361 | $0.181671 | $27 | $118,431 |
| Nov-17 2025 | $0.169468 | $0.16922 | $0.311965 | $0.30076 | $13 | $104,670 |
| Nov-16 2025 | $0.359229 | $0.359229 | $0.677811 | $0.379515 | $1,871 | $221,873 |
| Nov-15 2025 | $0.377222 | $0.206588 | $0.399705 | $0.206588 | $28 | $232,986 |
| 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 |