Cap Mercado $4.05T
3.99%
Volume 24h $303.76B
22.21%
BTC % 60.18%
0.1%
ETH % 9.1%
-0.44%
Moedas
32.402
+4
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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.515407 | $0.458398 | $0.542024 | $0.458398 | $1,599 | $318,334 |
| Jul-12 2025 | $0.468257 | $0.468227 | $0.557954 | $0.496174 | $2,212 | $289,213 |
| Jul-11 2025 | $0.463581 | $0.447654 | $0.497509 | $0.447654 | $2,374 | $286,325 |
| Jul-10 2025 | $0.490482 | $0.442195 | $0.490482 | $0.443583 | $379 | $302,940 |
| Jul-09 2025 | $0.443106 | $0.44131 | $0.467195 | $0.465388 | $224 | $273,678 |
| Jul-08 2025 | $0.465388 | $0.442403 | $0.467494 | $0.45866 | $137 | $287,441 |
| Jul-07 2025 | $0.458553 | $0.446412 | $0.512483 | $0.509511 | $1,602 | $283,219 |
| Jul-06 2025 | $0.510402 | $0.488392 | $0.516839 | $0.516839 | $56 | $315,243 |
| Jul-05 2025 | $0.512712 | $0.489499 | $0.512712 | $0.489582 | $57 | $316,670 |
| Jul-04 2025 | $0.492256 | $0.486866 | $0.506276 | $0.486866 | $217 | $304,035 |
| Jul-03 2025 | $0.486868 | $0.453293 | $0.498284 | $0.453293 | $1,187 | $300,708 |
| Jul-02 2025 | $0.451611 | $0.447096 | $0.483598 | $0.451404 | $432 | $278,932 |
| Jul-01 2025 | $0.449737 | $0.449729 | $0.504881 | $0.478831 | $231 | $277,774 |
| Jun-30 2025 | $0.478321 | $0.462126 | $0.502071 | $0.497006 | $154 | $295,428 |
| Jun-29 2025 | $0.497653 | $0.455019 | $0.498885 | $0.495399 | $795 | $307,369 |