Cap Mercado $3.31T
-0.56%
Volume 24h $181.96B
-24.2%
BTC % 54.53%
0.03%
ETH % 11.21%
0.08%
Moedas
34.005
+25
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de KeeperDAO (ROOK), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| Dec-30 2025 | $0.259924 | $0.257394 | $0.475646 | $0.297759 | $221 | $160,539 |
| Dec-29 2025 | $0.297897 | $0.291513 | $0.539964 | $0.344192 | $11 | $183,992 |
| Dec-28 2025 | $0.34092 | $0.285612 | $0.540376 | $0.30072 | $12 | $210,565 |
| Dec-27 2025 | $0.300566 | $0.20026 | $0.54051 | $0.255125 | $155 | $185,641 |
| Dec-26 2025 | $0.254873 | $0.180836 | $0.540909 | $0.180836 | $9 | $157,419 |