Cap Mercado $2.76T
-3.84%
Volume 24h $357.43B
-5.68%
BTC % 55.22%
0.5%
ETH % 9.71%
-5.97%
Moedas
34.182
+2
Trocas
885
Última atualização
50 Segundos 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 |
|---|---|---|---|---|---|---|
| Feb-01 2026 | $0.00908332 | $0.00530321 | $0.00908332 | $0.00544621 | $229 | $5,610 |
| Jan-31 2026 | $0.00516722 | $0.00481209 | $0.00816219 | $0.00554 | $316 | $3,191 |
| Jan-30 2026 | $0.00553065 | $0.00533281 | $0.00769644 | $0.00604449 | $116 | $3,416 |
| Jan-29 2026 | $0.00604031 | $0.0060013 | $0.010943 | $0.010942 | $963 | $3,731 |
| Jan-28 2026 | $0.00978597 | $0.00344061 | $0.151793 | $0.150051 | $7,954 | $6,044 |
| Jan-27 2026 | $0.150565 | $0.147024 | $0.151968 | $0.14787 | $319 | $92,995 |
| Jan-26 2026 | $0.147872 | $0.147872 | $0.180631 | $0.151029 | $123 | $91,331 |
| Jan-25 2026 | $0.150228 | $0.150228 | $0.188547 | $0.188461 | $217 | $92,786 |
| Jan-24 2026 | $0.188493 | $0.124475 | $0.197497 | $0.129081 | $1,052 | $116,420 |
| Jan-23 2026 | $0.11341 | $0.067163 | $0.11341 | $0.073934 | $1,485 | $70,046 |
| Jan-22 2026 | $0.073862 | $0.071835 | $0.168869 | $0.168869 | $179 | $45,620 |
| Jan-21 2026 | $0.068396 | $0.064629 | $0.541731 | $0.064632 | $147 | $42,244 |
| Jan-20 2026 | $0.069045 | $0.060423 | $0.12387 | $0.12387 | $2 | $42,645 |
| Jan-19 2026 | $0.123849 | $0.105781 | $0.541369 | $0.340414 | $5 | $76,494 |
| Jan-18 2026 | $0.3227 | $0.321266 | $0.494711 | $0.493321 | $20 | $199,312 |