Cap Mercado $4.11T
2.07%
Volume 24h $213.18B
9.8%
BTC % 55.1%
-0.29%
ETH % 11.96%
1.33%
Moedas
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.38046 | $0.350945 | $0.41383 | $0.398897 | $3,386 | $234,986 |
| Oct-24 2025 | $0.418173 | $0.301144 | $0.460182 | $0.44055 | $28,771 | $258,279 |
| Oct-23 2025 | $0.443523 | $0.398514 | $0.697741 | $0.685383 | $29,653 | $273,936 |
| Oct-22 2025 | $0.685632 | $0.646032 | $0.735603 | $0.647772 | $2,475 | $423,472 |
| Oct-21 2025 | $0.646031 | $0.619033 | $0.658738 | $0.657852 | $91 | $399,012 |
| Oct-20 2025 | $0.657884 | $0.579817 | $0.693256 | $0.640629 | $151 | $406,333 |
| Oct-19 2025 | $0.700834 | $0.700834 | $0.733644 | $0.711448 | $169 | $432,861 |
| Oct-18 2025 | $0.737853 | $0.621595 | $0.813067 | $0.762708 | $4,958 | $455,725 |
| Oct-17 2025 | $0.751926 | $0.751447 | $0.895121 | $0.855396 | $2,664 | $464,417 |
| Oct-16 2025 | $0.85512 | $0.833441 | $0.919146 | $0.882538 | $1,460 | $528,154 |
| Oct-15 2025 | $0.882303 | $0.821984 | $0.910708 | $0.910381 | $1,416 | $544,943 |
| Oct-14 2025 | $0.91015 | $0.819651 | $0.91015 | $0.878861 | $3,653 | $562,142 |
| Oct-13 2025 | $0.871851 | $0.863532 | $0.944928 | $0.944928 | $3,690 | $538,487 |
| Oct-12 2025 | $0.945059 | $0.845714 | $0.945059 | $0.881928 | $2,064 | $583,703 |
| Oct-11 2025 | $0.882212 | $0.864154 | $0.959532 | $0.890166 | $3,658 | $544,887 |