KeeperDAO Historical Data

ROOK Page 23
Download
Date Close Price change Market cap Trading volume
Oct 28, 2022 $30.29
-3.93%
$24.72 million $1.53 million
Oct 27, 2022 $31.53
+3.41%
$25.73 million $2.18 million
Oct 26, 2022 $30.49
+8.66%
$24.88 million $1.57 million
Oct 25, 2022 $28.06
+2.39%
$22.91 million $1.46 million
Oct 24, 2022 $27.41
+3.86%
$22.37 million $1.54 million
Oct 23, 2022 $26.39
+0.04%
$21.54 million $1.52 million
Oct 22, 2022 $26.38
-5.05%
$21.53 million $1.35 million
Oct 21, 2022 $27.79
+5.26%
$22.68 million $163,086
Oct 20, 2022 $26.4
-2.19%
$21.55 million $114,481
Oct 19, 2022 $26.99
+6.23%
$22.03 million $1.34 million
Oct 18, 2022 $25.41
-4.72%
$20.74 million $145,473
Oct 17, 2022 $26.68
+3.70%
$21.77 million $1.36 million
Oct 16, 2022 $25.73
-4.79%
$21 million $1.3 million
Oct 15, 2022 $27.02
-0.68%
$22.06 million $2.64 million
Oct 14, 2022 $27.19
-8.89%
$22.2 million $68,916
Oct 13, 2022 $29.83
+7.27%
$24.35 million $1.26 million
Oct 12, 2022 $27.75
+5.13%
$22.65 million $2.6 million
Oct 11, 2022 $26.4
-1.81%
$21.55 million $1.37 million
Oct 10, 2022 $26.88
-2.73%
$21.94 million $63,336
Oct 9, 2022 $27.63
+2.14%
$22.55 million $57,794
Oct 8, 2022 $27.04
-4.17%
$22.07 million $49,340
Oct 7, 2022 $28.21
+0.76%
$23.03 million $87,336
Oct 6, 2022 $28
+2.97%
$22.86 million $1.36 million
Oct 5, 2022 $27.19
+0.77%
$22.2 million $1.27 million
Oct 4, 2022 $26.99
-0.52%
$22.03 million $39,056
Oct 3, 2022 $27.13
-2.22%
$22.15 million $1.29 million
Oct 2, 2022 $27.75
+7.02%
$22.65 million $1.3 million
Oct 1, 2022 $25.83
-12.06%
$21.08 million $48,447
Sep 30, 2022 $29.35
-2.06%
$23.96 million $298,327
Sep 29, 2022 $29.97
+4.15%
$24.46 million $422,090
Sep 28, 2022 $28.78
-6.85%
$23.49 million $627,653
Sep 27, 2022 $30.88
-4.19%
$25.21 million $974,510
Sep 26, 2022 $32.24
+7.72%
$26.32 million $718,159
Sep 25, 2022 $29.93
-4.18%
$24.43 million $716,073
Sep 24, 2022 $31.24
+1.59%
$25.5 million $383,161
Sep 23, 2022 $30.76
+2.48%
$25.11 million $185,235
Sep 22, 2022 $30.02
+4.13%
$24.5 million $145,910
Sep 21, 2022 $28.82
-6.66%
$-- $213,327
Sep 20, 2022 $30.88
-5.06%
$25.2 million $321,093
Sep 19, 2022 $32.7
-3.99%
$26.69 million $138,329
Sep 18, 2022 $34.06
-4.54%
$27.81 million $118,852
Sep 17, 2022 $35.74
-1.33%
$29.17 million $79,373
Sep 16, 2022 $36.26
-6.38%
$29.6 million $188,609
Sep 15, 2022 $38.74
+2.92%
$31.62 million $171,036
Sep 14, 2022 $37.63
-1.81%
$30.71 million $253,638
Sep 13, 2022 $38.32
-4.75%
$31.28 million $170,546
Sep 12, 2022 $40.23
-2.57%
$32.84 million $540,790
Sep 11, 2022 $41.29
-8.61%
$33.7 million $222,456
Sep 10, 2022 $45.19
+2.06%
$36.88 million $280,315
Sep 9, 2022 $44.27
-0.15%
$36.14 million $351,889