Cap Mercado $2.26T
1.79%
Volume 24h $134.14B
-39.65%
BTC % 52.48%
0.28%
ETH % 13.67%
1.17%
Moedas
28.638
+17
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 |
|---|---|---|---|---|---|---|
| Aug-28 2024 | $0.813128 | $0.789708 | $0.888273 | $0.856867 | $4,360 | $502,218 |
| Aug-27 2024 | $0.858749 | $0.844125 | $0.874004 | $0.846166 | $1,797 | $530,395 |
| Aug-26 2024 | $0.846053 | $0.846053 | $0.887167 | $0.88691 | $155 | $522,553 |
| Aug-25 2024 | $0.887168 | $0.86863 | $0.941839 | $0.88577 | $1,679 | $547,948 |
| Aug-24 2024 | $0.885533 | $0.853056 | $0.917749 | $0.853056 | $2,451 | $546,938 |
| Aug-23 2024 | $0.853021 | $0.824437 | $0.88482 | $0.844752 | $2,641 | $526,857 |
| Aug-22 2024 | $0.844602 | $0.816547 | $0.881744 | $0.85681 | $762 | $521,657 |
| Aug-21 2024 | $0.857308 | $0.779135 | $0.857308 | $0.779487 | $1,970 | $529,505 |
| Aug-20 2024 | $0.78048 | $0.742252 | $0.865021 | $0.837312 | $6,581 | $482,053 |
| Aug-19 2024 | $0.873534 | $0.827108 | $0.873649 | $0.829865 | $694 | $539,527 |
| Aug-18 2024 | $0.892989 | $0.844028 | $0.909655 | $0.853613 | $506 | $551,543 |
| Aug-17 2024 | $0.853621 | $0.793982 | $0.906413 | $0.793982 | $1,138 | $527,228 |
| Aug-16 2024 | $0.793981 | $0.757005 | $0.893806 | $0.881514 | $4,533 | $490,392 |
| Aug-15 2024 | $0.874524 | $0.873879 | $0.934165 | $0.934165 | $4,158 | $540,138 |
| Aug-14 2024 | $0.934106 | $0.899743 | $0.984241 | $0.956176 | $2,577 | $576,938 |