Cap Mercado $3.52T
-0.32%
Volume 24h $261.42B
29.57%
BTC % 60.21%
0.33%
ETH % 8.82%
-1.13%
Moedas
32.143
+12
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 |
|---|---|---|---|---|---|---|
| Jun-16 2025 | $0.530134 | $0.496787 | $0.53094 | $0.500464 | $270 | $327,430 |
| Jun-15 2025 | $0.500608 | $0.493446 | $0.531094 | $0.493446 | $904 | $309,194 |
| Jun-14 2025 | $0.493461 | $0.492939 | $0.533442 | $0.500647 | $1,783 | $304,780 |
| Jun-13 2025 | $0.500529 | $0.498481 | $0.52551 | $0.50252 | $407 | $309,145 |
| Jun-12 2025 | $0.503006 | $0.492511 | $0.529438 | $0.527083 | $1,234 | $310,675 |
| Jun-11 2025 | $0.525332 | $0.471546 | $0.533728 | $0.527601 | $2,405 | $324,465 |
| Jun-10 2025 | $0.535733 | $0.491931 | $0.535784 | $0.493988 | $621 | $330,888 |
| Jun-09 2025 | $0.499451 | $0.474544 | $0.500348 | $0.497551 | $308 | $308,480 |
| Jun-08 2025 | $0.497677 | $0.497651 | $0.514571 | $0.502657 | $583 | $307,384 |
| Jun-07 2025 | $0.500833 | $0.49922 | $0.531996 | $0.531996 | $43 | $309,333 |
| Jun-06 2025 | $0.532124 | $0.520856 | $0.537791 | $0.52214 | $53 | $328,660 |
| Jun-05 2025 | $0.521923 | $0.520853 | $0.555338 | $0.554213 | $131 | $322,359 |
| Jun-04 2025 | $0.554129 | $0.51281 | $0.556955 | $0.515778 | $540 | $342,250 |
| Jun-03 2025 | $0.515619 | $0.503054 | $0.555603 | $0.506087 | $526 | $318,465 |
| Jun-02 2025 | $0.506303 | $0.499672 | $0.538162 | $0.527003 | $157 | $312,711 |