Cap Mercado $4.22T
1.88%
Volume 24h $322.48B
1.24%
BTC % 53.76%
0.46%
ETH % 12.42%
-0.72%
Moedas
33.104
+14
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.506838 | $0.499438 | $0.536625 | $0.535996 | $299 | $313,042 |
| Sep-08 2025 | $0.535976 | $0.499316 | $0.535976 | $0.526661 | $2,129 | $331,038 |
| Sep-07 2025 | $0.52664 | $0.511348 | $0.535544 | $0.535329 | $216 | $325,272 |
| Sep-06 2025 | $0.534575 | $0.502083 | $0.534575 | $0.507648 | $358 | $330,173 |
| Sep-05 2025 | $0.501051 | $0.499292 | $0.537306 | $0.499292 | $1,828 | $309,467 |
| Sep-04 2025 | $0.499241 | $0.498831 | $0.535892 | $0.512056 | $2,314 | $308,349 |
| Sep-03 2025 | $0.511998 | $0.508675 | $0.531528 | $0.523882 | $2,561 | $316,229 |
| Sep-02 2025 | $0.523912 | $0.497367 | $0.532709 | $0.497561 | $3,115 | $323,588 |
| Sep-01 2025 | $0.497578 | $0.497076 | $0.522676 | $0.521137 | $2,371 | $307,322 |
| Aug-31 2025 | $0.521844 | $0.497575 | $0.534955 | $0.497575 | $68 | $322,310 |
| Aug-30 2025 | $0.497532 | $0.490786 | $0.523425 | $0.523419 | $356 | $307,294 |
| Aug-29 2025 | $0.523427 | $0.487739 | $0.534518 | $0.522983 | $6,792 | $323,288 |
| Aug-28 2025 | $0.522922 | $0.458314 | $0.531338 | $0.510586 | $2,807 | $322,976 |
| Aug-27 2025 | $0.510686 | $0.478248 | $0.510686 | $0.481524 | $417 | $315,418 |
| Aug-26 2025 | $0.481297 | $0.480638 | $0.530075 | $0.525923 | $942 | $297,267 |