Cap Mercado $2.06T
-0.45%
Volume 24h $45.89B
4.98%
BTC % 58.0323%
-0.19%
ETH % 9.20962%
0.36%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de KeeperDAO (ROOK), Informações de volume e mercado por data Dólar USD - USD
Os dados de preço desta moeda não foram atualizados nas últimas 48 horas.
Acompanhe o histórico completo de preços de KeeperDAO (ROOK) em Dólar USD. Esta tabela mostra 2,015 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.05452 | $0.052261 | $0.05452 | $0.053563 | $14 | $33,674 |
| May-22 2026 | $0.053538 | $0.053538 | $0.05497 | $0.054603 | $14 | $33,068 |
| May-21 2026 | $0.05356 | $0.052866 | $0.053675 | $0.052984 | $4 | $33,081 |
| May-20 2026 | $0.05311 | $0.05188 | $0.053256 | $0.052177 | $5 | $32,803 |
| May-19 2026 | $0.052476 | $0.051967 | $0.052889 | $0.052889 | $5 | $32,411 |
| May-18 2026 | $0.052058 | $0.051214 | $0.052783 | $0.051214 | $5 | $32,153 |
| May-17 2026 | $0.053356 | $0.052271 | $0.053356 | $0.052627 | $5 | $32,955 |
| May-16 2026 | $0.053018 | $0.052649 | $0.054123 | $0.054075 | $5 | $32,746 |
| May-15 2026 | $0.054007 | $0.05397 | $0.056289 | $0.056289 | $2 | $33,357 |
| May-14 2026 | $0.05602 | $0.053513 | $0.056806 | $0.054237 | $83 | $34,600 |
| May-13 2026 | $0.05399 | $0.05347 | $0.060971 | $0.060817 | $81 | $33,347 |
| May-12 2026 | $0.061086 | $0.060439 | $0.078203 | $0.078203 | $192 | $37,729 |
| May-11 2026 | $0.078218 | $0.077364 | $0.078691 | $0.078552 | $16 | $48,311 |
| May-10 2026 | $0.078412 | $0.075433 | $0.078727 | $0.075433 | $9 | $48,430 |
| May-09 2026 | $0.075473 | $0.063785 | $0.075473 | $0.063785 | $120 | $46,615 |