Cap Mercado $2.41T
-4.35%
Volume 24h $146.59B
28.87%
BTC % 53.91%
-0.44%
ETH % 9.34%
-1.6%
Moedas
34.249
+6
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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.00859543 | $0.00852836 | $0.00862451 | $0.00852836 | $188 | $5,309 |
| Feb-21 2026 | $0.00855197 | $0.00852738 | $0.00855795 | $0.0085421 | $190 | $5,282 |
| Feb-20 2026 | $0.00855788 | $0.00855788 | $0.00875093 | $0.00874411 | $193 | $5,286 |
| Feb-19 2026 | $0.00883616 | $0.0085362 | $0.00920219 | $0.00870351 | $273 | $5,458 |
| Feb-18 2026 | $0.00853921 | $0.00839994 | $0.00950412 | $0.00950412 | $188 | $5,274 |
| Feb-17 2026 | $0.00950723 | $0.00815021 | $0.017151 | $0.011928 | $213 | $5,872 |
| Feb-16 2026 | $0.011919 | $0.00974059 | $0.013469 | $0.010282 | $272 | $7,362 |
| Feb-15 2026 | $0.010295 | $0.0085362 | $0.010403 | $0.00974041 | $228 | $6,359 |
| Feb-14 2026 | $0.00973384 | $0.0085216 | $0.010761 | $0.008551 | $227 | $6,012 |
| Feb-13 2026 | $0.00857499 | $0.00844538 | $0.00862303 | $0.00854429 | $194 | $5,296 |
| Feb-12 2026 | $0.00894444 | $0.00849989 | $0.0095305 | $0.00951831 | $194 | $5,524 |
| Feb-11 2026 | $0.00953534 | $0.00852693 | $0.010421 | $0.010421 | $207 | $5,889 |
| Feb-10 2026 | $0.010426 | $0.00958419 | $0.010719 | $0.010077 | $484 | $6,440 |
| Feb-09 2026 | $0.010859 | $0.0098602 | $0.014021 | $0.012273 | $256 | $6,707 |
| Feb-08 2026 | $0.011666 | $0.00910805 | $0.014008 | $0.012857 | $267 | $7,206 |