Cap Mercado $3.19T
3.25%
Volume 24h $245.77B
-6.09%
BTC % 55.02%
-0.56%
ETH % 11.24%
1.77%
Moedas
33.845
+5
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $0.157393 | $0.144173 | $0.323767 | $0.280634 | $6 | $97,212 |
| Dec-17 2025 | $0.280453 | $0.175709 | $0.343533 | $0.17575 | $10 | $173,218 |
| Dec-16 2025 | $0.17571 | $0.165121 | $0.540366 | $0.189329 | $6 | $108,525 |
| Dec-15 2025 | $0.189226 | $0.184611 | $0.230585 | $0.207554 | $7 | $116,873 |
| Dec-14 2025 | $0.207576 | $0.19391 | $0.207596 | $0.194494 | $8 | $128,207 |
| Dec-13 2025 | $0.183545 | $0.151234 | $0.496678 | $0.151234 | $19 | $113,364 |
| Dec-12 2025 | $0.256259 | $0.256259 | $0.506952 | $0.504409 | $19 | $158,275 |
| Dec-11 2025 | $0.502825 | $0.26846 | $0.542126 | $0.269838 | $20 | $310,563 |
| Dec-10 2025 | $0.270192 | $0.251554 | $0.51267 | $0.404491 | $21 | $166,880 |
| Dec-09 2025 | $0.406054 | $0.404673 | $0.540553 | $0.495217 | $22 | $250,794 |
| Dec-08 2025 | $0.496339 | $0.356052 | $0.504235 | $0.375649 | $20 | $306,557 |
| Dec-07 2025 | $0.374866 | $0.263959 | $0.500204 | $0.500204 | $15 | $231,531 |
| Dec-06 2025 | $0.49927 | $0.214997 | $0.50173 | $0.217861 | $20 | $308,368 |
| Dec-05 2025 | $0.211376 | $0.19191 | $0.503426 | $0.191945 | $9 | $130,554 |
| Dec-04 2025 | $0.217065 | $0.171903 | $0.386979 | $0.171903 | $191 | $134,067 |