ROOK
KeeperDAO Rank 612
617,636 ROOK
Buy / Sell
Get Wallet
KeeperDAO
KeeperDAO Price $ 28.92
$ 28.92
KeeperDAO 24h Vol
$544,907
$544,907
KeeperDAO Market Cap $17,861,379
$17,861,379
24h Vol
26 BTC 1 H
-2.21 %
24 H
-12.24 %
7 d
37.93 %
Today KeeperDAO price in US dollars is currently
28.92
USD, and if converted to Bitcoin is
0.00139720
BTC. A total of 617,636 ROOK are currently circulating in the Market. KeeperDAO price is currently experiencing a change of -12.24 %, and check here all cryptocurrency. Over the past 24 hours 0.005 M US dollars KeeperDAO have been traded on Crypto Exchanges. Get KeeperDAO's progress by adding it to your favourites and creating a free portfolio.
Full Name
KeeperDAO
Symbol
ROOK
Algorithm
N/A
BTC Price
0.00139720 BTC
BTC Market
863 BTC
BTC 24h Vol
26 BTC
Total Coins Mined
617,636 ROOK
1h
-2.21 %
24h
-12.24 %
7d
37.93 %
Website
N/A
Reddit
N/A
Share KeeperDAO Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-01-08 | $128.60 | $118.95 | $129.10 | $117.05 |
| 2022-01-09 | $118.95 | $124.50 | $132.30 | $117.55 |
| 2022-01-10 | $124.50 | $115.65 | $126.20 | $111.75 |
| 2022-01-11 | $115.65 | $121.10 | $123.90 | $115.20 |
| 2022-01-12 | $121.10 | $124.45 | $139.40 | $104.40 |
| 2022-01-13 | $124.45 | $120.35 | $131.40 | $117.40 |
| 2022-01-14 | $120.35 | $112.50 | $120.95 | $108.25 |
| 2022-01-15 | $112.50 | $114.10 | $116.05 | $110.00 |
| 2022-01-16 | $114.10 | $111.65 | $117.15 | $110.00 |
| 2022-01-17 | $111.65 | $108.75 | $113.40 | $105.30 |
| 2022-01-18 | $108.75 | $104.25 | $110.60 | $100.85 |
| 2022-01-19 | $104.25 | $105.60 | $107.70 | $100.55 |
| 2022-01-20 | $105.60 | $101.65 | $119.15 | $100.10 |
| 2022-01-21 | $101.65 | $93.50 | $105.10 | $93.50 |
| 2022-01-22 | $93.50 | $89.05 | $95.80 | $81.70 |
| 2022-01-23 | $89.05 | $101.75 | $105.90 | $88.15 |
| 2022-01-24 | $101.75 | $101.40 | $104.60 | $82.05 |
| 2022-01-25 | $101.40 | $105.10 | $109.15 | $95.00 |
| 2022-01-26 | $105.10 | $104.15 | $117.45 | $100.90 |
| 2022-01-27 | $104.15 | $104.00 | $108.65 | $100.00 |
| 2022-01-28 | $104.00 | $104.45 | $107.50 | $95.60 |
| 2022-01-29 | $104.45 | $106.55 | $108.00 | $100.80 |
| 2022-01-30 | $106.55 | $109.45 | $119.45 | $105.85 |
| 2022-01-31 | $109.45 | $112.00 | $112.50 | $98.90 |
| 2022-02-01 | $112.00 | $110.80 | $113.35 | $106.90 |
| 2022-02-02 | $110.80 | $109.65 | $119.55 | $105.70 |
| 2022-02-03 | $109.65 | $97.10 | $110.00 | $91.60 |
| 2022-02-04 | $97.10 | $119.30 | $137.25 | $96.40 |
| 2022-02-05 | $119.30 | $124.20 | $129.10 | $118.85 |
| 2022-02-06 | $124.20 | $120.25 | $126.00 | $115.35 |
| 2022-02-07 | $120.25 | $124.90 | $125.30 | $118.10 |
| 2022-02-08 | $124.90 | $116.35 | $136.90 | $110.10 |
| 2022-02-09 | $116.35 | $123.65 | $124.35 | $112.25 |
| 2022-02-10 | $123.65 | $115.90 | $126.90 | $114.90 |
| 2022-02-11 | $115.90 | $108.85 | $121.60 | $107.70 |
| 2022-02-12 | $108.85 | $108.55 | $110.90 | $102.25 |
| 2022-02-13 | $108.55 | $103.10 | $109.80 | $102.85 |
| 2022-02-14 | $103.10 | $100.90 | $105.25 | $91.95 |
| 2022-02-15 | $100.90 | $111.15 | $112.95 | $100.35 |
| 2022-02-16 | $111.15 | $111.75 | $114.30 | $108.30 |
| 2022-02-17 | $111.75 | $100.15 | $113.00 | $100.15 |
| 2022-02-18 | $100.15 | $96.85 | $105.00 | $96.80 |
| 2022-02-19 | $96.85 | $96.30 | $99.00 | $92.80 |
| 2022-02-20 | $96.30 | $89.30 | $96.45 | $87.00 |
| 2022-02-21 | $89.30 | $85.70 | $92.95 | $85.40 |
| 2022-02-22 | $85.70 | $85.10 | $88.10 | $81.80 |
| 2022-02-23 | $85.10 | $85.95 | $90.45 | $84.95 |
| 2022-02-24 | $85.95 | $82.15 | $89.10 | $72.75 |
| 2022-02-25 | $82.15 | $86.95 | $88.90 | $80.10 |
| 2022-02-26 | $86.95 | $84.25 | $89.15 | $84.00 |
| 2022-02-27 | $84.25 | $82.50 | $86.80 | $82.45 |
| 2022-02-28 | $82.50 | $90.50 | $92.30 | $77.75 |
| 2022-03-01 | $90.50 | $94.85 | $96.35 | $89.10 |
| 2022-03-02 | $94.85 | $105.35 | $109.65 | $93.90 |
| 2022-03-03 | $105.35 | $96.80 | $109.70 | $93.60 |
| 2022-03-04 | $96.80 | $102.00 | $112.70 | $95.80 |
| 2022-03-05 | $102.00 | $108.85 | $113.40 | $101.80 |
| 2022-03-06 | $108.85 | $105.40 | $114.50 | $103.45 |
| 2022-03-07 | $105.40 | $106.75 | $110.70 | $101.40 |
| 2022-03-08 | $106.75 | $109.40 | $112.60 | $103.95 |
| 2022-03-09 | $109.40 | $130.55 | $135.75 | $109.40 |
| 2022-03-10 | $130.55 | $122.00 | $132.00 | $117.30 |
| 2022-03-11 | $122.00 | $109.05 | $125.00 | $92.65 |
| 2022-03-12 | $109.05 | $104.95 | $113.45 | $102.40 |
| 2022-03-13 | $104.95 | $102.10 | $108.25 | $99.00 |
| 2022-03-14 | $102.10 | $106.05 | $106.10 | $99.30 |
| 2022-03-15 | $106.05 | $106.20 | $107.90 | $103.25 |
| 2022-03-16 | $106.20 | $104.40 | $111.60 | $102.25 |
| 2022-03-17 | $104.40 | $115.65 | $118.25 | $103.95 |
| 2022-03-18 | $115.65 | $123.00 | $125.50 | $110.50 |
| 2022-03-19 | $123.00 | $118.40 | $124.65 | $114.35 |
| 2022-03-20 | $118.40 | $114.95 | $120.85 | $111.75 |
| 2022-03-21 | $114.95 | $118.30 | $122.40 | $112.70 |
| 2022-03-22 | $118.30 | $119.20 | $124.15 | $115.05 |
| 2022-03-23 | $119.20 | $120.50 | $123.70 | $116.60 |
| 2022-03-24 | $120.50 | $121.60 | $123.20 | $119.05 |
| 2022-03-25 | $121.60 | $116.75 | $123.30 | $113.80 |
| 2022-03-26 | $116.75 | $118.90 | $118.90 | $114.00 |
| 2022-03-27 | $118.90 | $130.95 | $131.75 | $117.50 |
| 2022-03-28 | $130.95 | $138.40 | $147.85 | $129.40 |
| 2022-03-29 | $138.40 | $140.60 | $147.55 | $138.05 |
| 2022-03-30 | $140.60 | $139.60 | $147.15 | $135.35 |
| 2022-03-31 | $139.60 | $128.05 | $139.60 | $124.70 |
| 2022-04-01 | $128.05 | $132.60 | $138.55 | $124.70 |
| 2022-04-02 | $132.60 | $133.45 | $141.80 | $132.10 |
| 2022-04-03 | $133.45 | $135.25 | $135.25 | $128.85 |
| 2022-04-04 | $135.25 | $132.75 | $136.35 | $127.45 |
| 2022-04-05 | $132.75 | $130.95 | $134.70 | $129.15 |
| 2022-04-06 | $130.95 | $120.75 | $130.95 | $118.70 |
| 2022-04-07 | $120.75 | $115.85 | $120.75 | $113.80 |
| 2022-04-08 | $115.85 | $121.15 | $124.70 | $114.60 |
| 2022-04-09 | $121.15 | $124.55 | $125.50 | $115.40 |
| 2022-04-10 | $124.55 | $121.10 | $128.00 | $117.55 |
| 2022-04-11 | $121.10 | $109.10 | $121.50 | $105.40 |
| 2022-04-12 | $109.10 | $111.75 | $114.20 | $106.40 |
| 2022-04-13 | $111.75 | $111.90 | $115.70 | $107.20 |
| 2022-04-14 | $111.90 | $111.15 | $116.20 | $109.65 |
| 2022-04-15 | $111.15 | $112.30 | $114.45 | $107.05 |
| 2022-04-16 | $112.30 | $116.05 | $116.55 | $112.10 |
| 2022-04-17 | $116.05 | $116.30 | $120.00 | $113.30 |
| 2022-04-18 | $116.30 | $121.35 | $121.95 | $101.00 |
| 2022-04-19 | $121.35 | $124.15 | $130.40 | $116.65 |
| 2022-04-20 | $124.15 | $126.25 | $133.00 | $121.25 |
| 2022-04-21 | $126.25 | $139.85 | $157.10 | $126.25 |
| 2022-04-22 | $139.85 | $137.70 | $159.95 | $131.90 |
| 2022-04-23 | $137.70 | $126.50 | $137.90 | $125.75 |
| 2022-04-24 | $126.50 | $123.30 | $129.20 | $119.80 |
| 2022-04-25 | $123.30 | $131.85 | $134.20 | $115.80 |
| 2022-04-26 | $131.85 | $110.90 | $135.15 | $108.80 |
| 2022-04-27 | $110.90 | $107.45 | $115.60 | $103.70 |
| 2022-04-28 | $107.45 | $97.05 | $112.20 | $94.80 |
| 2022-04-29 | $97.05 | $98.05 | $98.60 | $97.05 |
| 2022-04-30 | $89.40 | $84.80 | $93.90 | $80.40 |
| 2022-05-01 | $84.80 | $87.55 | $91.30 | $81.30 |
| 2022-05-02 | $87.55 | $94.80 | $100.10 | $84.65 |
| 2022-05-03 | $94.80 | $97.15 | $109.10 | $92.65 |
| 2022-05-04 | $97.15 | $111.90 | $115.75 | $93.85 |
| 2022-05-05 | $111.90 | $94.55 | $115.50 | $92.70 |
| 2022-05-06 | $94.55 | $96.40 | $98.80 | $92.85 |
| 2022-05-07 | $96.40 | $89.20 | $98.00 | $89.00 |
| 2022-05-08 | $89.20 | $86.80 | $92.45 | $86.25 |
| 2022-05-09 | $86.80 | $70.95 | $87.85 | $70.95 |
| 2022-05-10 | $70.95 | $71.80 | $81.90 | $66.10 |
| 2022-05-11 | $71.80 | $53.80 | $76.00 | $49.00 |
| 2022-05-12 | $53.80 | $51.85 | $59.40 | $44.75 |
| 2022-05-13 | $51.85 | $54.40 | $63.25 | $50.75 |
| 2022-05-14 | $54.40 | $59.65 | $74.00 | $51.95 |
| 2022-05-15 | $59.65 | $64.25 | $64.25 | $55.10 |
| 2022-05-16 | $64.25 | $59.90 | $64.25 | $56.70 |
| 2022-05-17 | $59.90 | $60.50 | $62.00 | $57.70 |
| 2022-05-18 | $60.50 | $57.00 | $63.25 | $56.20 |
| 2022-05-19 | $57.00 | $58.05 | $67.85 | $55.15 |
| 2022-05-20 | $58.05 | $52.40 | $58.60 | $51.55 |
| 2022-05-21 | $52.40 | $52.05 | $57.75 | $49.40 |
| 2022-05-22 | $52.05 | $51.95 | $53.90 | $49.85 |
| 2022-05-23 | $51.95 | $43.05 | $55.45 | $42.95 |
| 2022-05-24 | $43.05 | $43.50 | $47.25 | $42.35 |
| 2022-05-25 | $43.50 | $42.60 | $44.60 | $38.20 |
| 2022-05-26 | $42.60 | $38.90 | $43.15 | $38.10 |
| 2022-05-27 | $38.90 | $35.15 | $41.10 | $35.00 |
| 2022-05-28 | $35.15 | $36.90 | $37.85 | $33.85 |
| 2022-05-29 | $36.90 | $38.30 | $40.85 | $35.20 |
| 2022-05-30 | $38.30 | $45.75 | $48.05 | $37.35 |
| 2022-05-31 | $45.75 | $40.70 | $48.75 | $40.35 |
| 2022-06-01 | $40.70 | $37.45 | $41.50 | $36.95 |
| 2022-06-02 | $37.45 | $41.55 | $43.00 | $35.80 |
| 2022-06-03 | $41.55 | $38.95 | $45.50 | $36.35 |
| 2022-06-04 | $38.95 | $38.20 | $40.30 | $36.50 |
| 2022-06-05 | $38.20 | $40.45 | $41.10 | $36.60 |
| 2022-06-06 | $40.45 | $40.45 | $40.45 | $40.45 |
| 2022-06-07 | $38.85 | $38.90 | $41.35 | $37.35 |
| 2022-06-08 | $38.90 | $38.15 | $41.35 | $37.40 |
| 2022-06-09 | $38.15 | $38.95 | $41.00 | $35.15 |
| 2022-06-10 | $38.95 | $38.80 | $40.40 | $35.80 |
| 2022-06-11 | $38.80 | $33.40 | $39.20 | $33.40 |
| 2022-06-12 | $33.40 | $31.25 | $34.00 | $31.00 |
| 2022-06-13 | $31.25 | $24.25 | $31.35 | $24.10 |
| 2022-06-14 | $24.25 | $22.60 | $28.85 | $21.55 |
| 2022-06-15 | $22.60 | $21.50 | $23.25 | $21.00 |
| 2022-06-16 | $21.50 | $18.70 | $22.50 | $18.40 |
| 2022-06-17 | $18.70 | $20.00 | $22.55 | $18.35 |
| 2022-06-18 | $20.00 | $17.45 | $20.60 | $16.05 |
| 2022-06-19 | $17.45 | $17.65 | $18.90 | $16.70 |
| 2022-06-20 | $17.65 | $20.65 | $26.70 | $17.60 |
| 2022-06-21 | $20.65 | $21.61 | $23.45 | $20.45 |
| 2022-06-22 | $21.61 | $21.70 | $22.25 | $21.00 |
| 2022-06-23 | $21.70 | $23.35 | $24.15 | $20.85 |
| 2022-06-24 | $23.35 | $29.60 | $29.95 | $23.25 |
| 2022-06-25 | $29.60 | $33.75 | $34.00 | $29.20 |
| 2022-06-26 | $33.75 | $28.85 | $36.12 | $28.00 |
| 2022-06-27 | $28.85 | $28.90 | $30.15 | $27.65 |
| 2022-06-28 | $28.90 | $28.95 | $30.30 | $28.45 |
| 2022-06-29 | $28.95 | $29.25 | $30.25 | $27.75 |
| 2022-06-30 | $29.25 | $27.95 | $29.45 | $27.00 |
| 2022-07-01 | $27.95 | $31.20 | $35.89 | $27.65 |
| 2022-07-02 | $31.20 | $32.55 | $34.25 | $29.90 |
| 2022-07-03 | $32.55 | $32.60 | $34.90 | $30.90 |
| 2022-07-04 | $32.60 | $33.90 | $35.10 | $31.30 |
| 2022-07-05 | $33.90 | $33.40 | $34.95 | $31.90 |
| 2022-07-06 | $33.40 | $32.63 | $33.75 | $31.30 |
| 2022-07-07 | $32.63 | $33.60 | $35.20 | $30.45 |
| 2022-07-08 | $33.60 | $34.15 | $34.95 | $30.78 |
| 2022-07-09 | $34.15 | $34.10 | $36.50 | $32.95 |
| 2022-07-10 | $34.10 | $31.80 | $35.20 | $31.75 |
| 2022-07-11 | $31.80 | $29.50 | $32.30 | $29.50 |
| 2022-07-12 | $29.50 | $27.12 | $29.50 | $27.12 |
| 2022-07-13 | $27.12 | $26.75 | $28.95 | $25.20 |
| 2022-07-14 | $26.81 | $28.28 | $29.73 | $27.27 |
| 2022-07-15 | $28.50 | $29.40 | $30.20 | $27.45 |
| 2022-07-16 | $29.40 | $29.30 | $30.00 | $26.95 |
| 2022-07-17 | $29.30 | $28.05 | $30.40 | $27.80 |
| 2022-07-18 | $28.05 | $31.40 | $31.45 | $27.70 |
| 2022-07-19 | $31.40 | $31.25 | $31.45 | $30.15 |
| 2022-07-20 | $31.25 | $30.15 | $32.25 | $30.15 |
| 2022-07-21 | $30.15 | $29.60 | $31.15 | $29.00 |
| 2022-07-22 | $29.60 | $29.75 | $31.65 | $29.35 |
| 2022-07-23 | $29.75 | $28.25 | $30.00 | $27.15 |
| 2022-07-24 | $28.25 | $27.40 | $29.40 | $27.25 |
| 2022-07-25 | $27.40 | $25.45 | $28.55 | $21.98 |
| 2022-07-26 | $25.45 | $23.95 | $26.07 | $22.95 |
| 2022-07-27 | $24.35 | $27.53 | $28.60 | $26.32 |
| 2022-07-28 | $27.50 | $29.75 | $30.10 | $27.15 |
| 2022-07-29 | $29.75 | $29.85 | $31.55 | $28.70 |
| 2022-07-30 | $29.85 | $44.00 | $44.12 | $29.55 |
| 2022-07-31 | $44.00 | $38.80 | $47.37 | $35.64 |
| 2022-08-01 | $38.80 | $38.10 | $42.15 | $37.20 |
| 2022-08-02 | $38.10 | $37.10 | $38.15 | $34.20 |
| 2022-08-03 | $37.43 | $38.57 | $38.77 | $35.93 |
| 2022-08-04 | $38.05 | $38.10 | $40.05 | $37.10 |
| 2022-08-05 | $38.54 | $40.29 | $41.89 | $40.02 |
| 2022-08-06 | $39.75 | $40.65 | $42.30 | $39.25 |
| 2022-08-07 | $39.98 | $40.76 | $41.10 | $39.71 |
| 2022-08-08 | $40.50 | $42.65 | $47.70 | $40.30 |
| 2022-08-09 | $42.65 | $40.15 | $44.18 | $36.25 |
| 2022-08-10 | $40.15 | $42.05 | $43.15 | $39.30 |
| 2022-08-11 | $42.05 | $42.30 | $43.65 | $41.45 |
| 2022-08-12 | $42.38 | $42.67 | $45.26 | $42.67 |
| 2022-08-13 | $42.67 | $43.38 | $44.31 | $42.27 |
| 2022-08-14 | $43.55 | $40.75 | $44.20 | $40.05 |
| 2022-08-15 | $40.75 | $39.60 | $43.70 | $38.80 |
| 2022-08-16 | $39.93 | $38.69 | $39.87 | $37.47 |
| 2022-08-17 | $38.65 | $38.28 | $40.90 | $36.01 |
| 2022-08-18 | $38.31 | $39.42 | $40.45 | $38.02 |
| 2022-08-19 | $39.42 | $33.44 | $34.82 | $30.99 |
| 2022-08-20 | $33.44 | $34.02 | $35.38 | $30.75 |
| 2022-08-21 | $33.97 | $34.69 | $35.45 | $33.59 |
| 2022-08-22 | $34.95 | $34.35 | $34.95 | $32.00 |
| 2022-08-23 | $34.35 | $36.42 | $44.00 | $30.66 |
| 2022-08-24 | $36.42 | $37.05 | $37.90 | $34.38 |
| 2022-08-25 | $36.61 | $38.67 | $39.19 | $36.33 |
| 2022-08-26 | $38.67 | $35.91 | $36.41 | $32.09 |
| 2022-08-27 | $35.91 | $34.82 | $36.09 | $34.36 |
| 2022-08-28 | $34.82 | $35.06 | $35.20 | $33.05 |
| 2022-08-29 | $35.15 | $36.80 | $36.80 | $34.10 |
| 2022-08-30 | $36.80 | $43.45 | $43.45 | $36.80 |
| 2022-08-31 | $43.45 | $44.35 | $52.90 | $43.45 |
| 2022-09-01 | $44.35 | $46.70 | $46.97 | $42.31 |
| 2022-09-02 | $46.70 | $45.25 | $49.70 | $44.30 |
| 2022-09-03 | $45.25 | $45.95 | $46.75 | $44.90 |
| 2022-09-04 | $45.92 | $46.80 | $47.07 | $46.47 |
| 2022-09-05 | $46.60 | $47.30 | $48.61 | $44.70 |
| 2022-09-06 | $47.30 | $42.90 | $48.20 | $42.64 |
| 2022-09-07 | $42.90 | $44.10 | $44.10 | $40.50 |
| 2022-09-08 | $44.10 | $44.60 | $44.70 | $43.25 |
| 2022-09-09 | $44.60 | $44.35 | $45.82 | $43.73 |
| 2022-09-10 | $44.38 | $44.10 | $46.14 | $44.07 |
| 2022-09-11 | $44.10 | $43.40 | $44.46 | $43.40 |
| 2022-09-12 | $43.40 | $40.30 | $43.80 | $40.30 |
| 2022-09-13 | $40.30 | $38.45 | $41.05 | $38.10 |
| 2022-09-14 | $38.45 | $38.65 | $39.30 | $36.25 |
| 2022-09-15 | $38.33 | $35.61 | $35.99 | $33.99 |
| 2022-09-16 | $35.61 | $34.79 | $35.07 | $34.16 |
| 2022-09-17 | $34.79 | $35.58 | $35.90 | $35.15 |
| 2022-09-18 | $35.58 | $33.28 | $33.44 | $32.00 |
| 2022-09-19 | $33.40 | $34.30 | $34.50 | $31.15 |
| 2022-09-20 | $34.30 | $30.60 | $34.43 | $30.20 |
| 2022-09-21 | $30.60 | $28.60 | $30.91 | $27.60 |
| 2022-09-22 | $28.60 | $29.63 | $30.84 | $26.18 |
| 2022-09-23 | $29.63 | $28.75 | $30.10 | $27.75 |
| 2022-09-24 | $28.81 | $28.79 | $29.04 | $28.48 |
| 2022-09-25 | $28.79 | $28.60 | $28.79 | $28.06 |
| 2022-09-26 | $28.60 | $29.41 | $29.70 | $29.23 |
| 2022-09-27 | $29.14 | $29.03 | $31.29 | $28.70 |
| 2022-09-28 | $28.99 | $28.86 | $29.72 | $28.56 |
| 2022-09-29 | $29.72 | $27.43 | $29.72 | $26.25 |
| 2022-09-30 | $27.43 | $26.80 | $28.22 | $26.04 |
| 2022-10-01 | $26.84 | $26.43 | $27.06 | $26.26 |
| 2022-10-02 | $26.43 | $26.20 | $26.20 | $25.57 |
| 2022-10-03 | $26.20 | $26.65 | $27.23 | $26.32 |
| 2022-10-04 | $26.65 | $26.99 | $27.43 | $26.91 |
| 2022-10-05 | $26.99 | $27.02 | $27.04 | $26.81 |
| 2022-10-06 | $26.95 | $28.18 | $35.02 | $25.87 |
| 2022-10-07 | $28.18 | $27.90 | $28.53 | $27.30 |
| 2022-10-08 | $27.90 | $27.25 | $28.20 | $26.75 |
| 2022-10-09 | $27.40 | $27.55 | $27.77 | $27.33 |
| 2022-10-10 | $27.55 | $27.16 | $27.23 | $26.60 |
| 2022-10-11 | $26.95 | $26.97 | $27.85 | $26.45 |
| 2022-10-12 | $26.97 | $27.26 | $27.85 | $26.80 |
| 2022-10-13 | $27.26 | $26.91 | $27.59 | $25.00 |
| 2022-10-14 | $26.91 | $27.31 | $28.28 | $26.67 |
| 2022-10-15 | $27.31 | $26.32 | $27.66 | $25.97 |
| 2022-10-16 | $26.48 | $27.23 | $27.37 | $26.84 |
| 2022-10-17 | $27.23 | $27.99 | $27.99 | $27.66 |
| 2022-10-18 | $27.99 | $27.45 | $27.70 | $26.95 |
| 2022-10-19 | $26.95 | $26.62 | $27.80 | $26.25 |
| 2022-10-20 | $26.62 | $26.60 | $27.83 | $26.20 |
| 2022-10-21 | $26.69 | $27.69 | $27.69 | $26.82 |
| 2022-10-22 | $27.45 | $27.13 | $28.25 | $26.81 |
| 2022-10-23 | $27.13 | $27.65 | $28.18 | $26.65 |
| 2022-10-24 | $27.84 | $27.52 | $27.84 | $27.28 |
| 2022-10-25 | $27.30 | $27.90 | $28.85 | $27.30 |
| 2022-10-26 | $27.90 | $31.40 | $32.78 | $27.82 |
| 2022-10-27 | $31.40 | $30.36 | $32.62 | $29.95 |
| 2022-10-28 | $30.36 | $30.63 | $31.00 | $29.63 |
| 2022-10-29 | $30.63 | $31.21 | $31.94 | $30.05 |
| 2022-10-30 | $31.55 | $30.85 | $31.13 | $30.59 |
| 2022-10-31 | $30.85 | $30.89 | $30.89 | $30.85 |
| 2022-11-02 | $30.24 | $28.76 | $30.72 | $28.30 |
| 2022-11-03 | $28.76 | $28.78 | $29.92 | $28.30 |
| 2022-11-04 | $28.78 | $30.42 | $31.53 | $28.61 |
| 2022-11-05 | $30.25 | $31.11 | $31.37 | $29.76 |
| 2022-11-06 | $31.12 | $29.36 | $30.21 | $29.36 |
| 2022-11-07 | $29.30 | $29.94 | $30.16 | $29.30 |
| 2022-11-08 | $29.80 | $23.88 | $30.24 | $23.13 |
| 2022-11-09 | $23.88 | $11.82 | $26.28 | $11.82 |
| 2022-11-10 | $11.82 | $19.00 | $42.99 | $6.71 |
| 2022-11-11 | $13.61 | $14.00 | $18.40 | $13.48 |
| 2022-11-12 | $16.37 | $14.78 | $24.00 | $13.03 |
| 2022-11-13 | $14.08 | $14.83 | $17.28 | $12.51 |
| 2022-11-14 | $14.82 | $15.83 | $22.13 | $13.22 |
| 2022-11-15 | $15.83 | $15.59 | $17.38 | $14.80 |
| 2022-11-16 | $15.59 | $16.34 | $16.79 | $14.94 |
| 2022-11-17 | $16.34 | $15.07 | $16.56 | $14.72 |
| 2022-11-18 | $15.53 | $15.68 | $15.95 | $15.52 |
| 2022-11-19 | $16.28 | $15.47 | $17.10 | $15.21 |
| 2022-11-20 | $15.47 | $15.00 | $15.17 | $13.47 |
| 2022-11-21 | $15.00 | $13.91 | $15.06 | $13.18 |
| 2022-11-22 | $13.91 | $15.45 | $15.45 | $13.87 |
| 2022-11-23 | $15.45 | $14.96 | $16.20 | $14.52 |
| 2022-11-24 | $14.96 | $15.36 | $16.53 | $15.05 |
| 2022-11-25 | $15.36 | $15.63 | $16.78 | $15.05 |
| 2022-11-26 | $15.63 | $16.66 | $16.98 | $15.28 |
| 2022-11-27 | $16.66 | $16.66 | $16.92 | $15.25 |
| 2022-11-28 | $16.66 | $15.96 | $16.40 | $14.88 |
| 2022-11-29 | $15.96 | $15.69 | $17.19 | $15.13 |
| 2022-11-30 | $16.10 | $16.10 | $16.28 | $15.08 |
| 2022-12-01 | $16.57 | $15.38 | $16.90 | $15.04 |
| 2022-12-02 | $15.38 | $15.60 | $16.96 | $15.31 |
| 2022-12-03 | $15.60 | $16.14 | $16.56 | $14.91 |
| 2022-12-04 | $16.12 | $16.75 | $17.09 | $15.31 |
| 2022-12-05 | $16.75 | $15.84 | $16.74 | $14.96 |
| 2022-12-06 | $15.84 | $16.86 | $17.16 | $15.51 |
| 2022-12-07 | $16.86 | $14.94 | $16.33 | $14.60 |
| 2022-12-08 | $14.94 | $16.59 | $18.03 | $15.36 |
| 2022-12-09 | $16.59 | $16.97 | $17.98 | $16.12 |
| 2022-12-10 | $16.97 | $18.31 | $18.60 | $16.63 |
| 2022-12-11 | $18.31 | $16.32 | $18.81 | $16.20 |
| 2022-12-12 | $16.32 | $17.80 | $17.84 | $15.69 |
| 2022-12-13 | $17.80 | $18.10 | $18.82 | $16.47 |
| 2022-12-14 | $18.10 | $18.46 | $18.78 | $16.46 |
| 2022-12-15 | $18.46 | $18.15 | $18.44 | $16.43 |
| 2022-12-16 | $18.15 | $15.77 | $16.96 | $15.39 |
| 2022-12-17 | $15.77 | $16.12 | $17.27 | $15.79 |
| 2022-12-18 | $16.12 | $16.80 | $18.52 | $15.85 |
| 2022-12-19 | $16.80 | $16.37 | $18.13 | $16.37 |
| 2022-12-20 | $16.37 | $17.57 | $18.13 | $15.97 |
| 2022-12-21 | $17.57 | $15.74 | $17.53 | $15.51 |
| 2022-12-22 | $15.74 | $15.28 | $16.56 | $15.27 |
| 2022-12-23 | $15.28 | $16.10 | $16.69 | $14.99 |
| 2022-12-24 | $16.10 | $15.85 | $16.27 | $14.68 |
| 2022-12-25 | $15.85 | $15.78 | $16.06 | $14.52 |
| 2022-12-26 | $15.78 | $15.48 | $16.02 | $14.25 |
| 2022-12-27 | $15.48 | $14.12 | $15.72 | $13.95 |
| 2022-12-28 | $14.12 | $14.91 | $15.15 | $13.49 |
| 2022-12-29 | $14.91 | $14.90 | $15.42 | $13.74 |
| 2022-12-30 | $14.90 | $13.06 | $15.47 | $12.94 |
| 2022-12-31 | $13.06 | $13.77 | $13.98 | $12.77 |
| 2023-01-01 | $13.77 | $12.27 | $14.03 | $12.27 |
| 2023-01-02 | $12.27 | $12.65 | $13.57 | $12.08 |
| 2023-01-03 | $12.65 | $13.37 | $13.66 | $12.47 |
| 2023-01-04 | $13.37 | $12.61 | $13.91 | $12.38 |
| 2023-01-05 | $12.61 | $13.55 | $13.62 | $12.21 |
| 2023-01-06 | $13.55 | $14.17 | $14.39 | $12.51 |
| 2023-01-07 | $14.17 | $13.11 | $14.33 | $12.98 |
| 2023-01-08 | $13.11 | $13.48 | $14.68 | $13.16 |
| 2023-01-09 | $13.48 | $14.53 | $14.90 | $13.56 |
| 2023-01-10 | $14.53 | $14.45 | $14.81 | $12.93 |
| 2023-01-11 | $14.45 | $13.65 | $15.03 | $13.46 |
| 2023-01-12 | $13.65 | $14.60 | $15.25 | $13.49 |
| 2023-01-13 | $14.60 | $14.11 | $14.99 | $13.06 |
| 2023-01-14 | $14.11 | $15.67 | $16.69 | $13.89 |
| 2023-01-15 | $15.67 | $15.00 | $16.96 | $14.78 |
| 2023-01-16 | $15.00 | $15.94 | $16.43 | $14.41 |
| 2023-01-17 | $15.94 | $16.01 | $16.42 | $14.73 |
| 2023-01-18 | $16.01 | $15.09 | $15.50 | $13.68 |
| 2023-01-19 | $15.09 | $15.79 | $15.90 | $14.36 |
| 2023-01-20 | $15.79 | $15.39 | $18.08 | $15.39 |
| 2023-01-21 | $15.39 | $15.48 | $16.59 | $15.09 |
| 2023-01-22 | $15.48 | $17.27 | $17.42 | $15.49 |
| 2023-01-23 | $16.69 | $16.51 | $16.72 | $16.17 |
| 2023-01-24 | $17.24 | $16.06 | $16.76 | $14.70 |
| 2023-01-25 | $16.06 | $15.40 | $16.66 | $15.12 |
| 2023-01-26 | $15.40 | $16.27 | $16.91 | $15.25 |
| 2023-01-27 | $16.27 | $15.70 | $16.84 | $15.11 |
| 2023-01-28 | $15.70 | $16.51 | $16.86 | $15.44 |
| 2023-01-29 | $16.51 | $17.01 | $17.28 | $15.56 |
| 2023-01-30 | $16.58 | $13.42 | $14.11 | $13.19 |
| 2023-01-31 | $13.09 | $13.09 | $13.09 | $13.09 |
| 2023-02-01 | $13.06 | $14.94 | $15.20 | $13.27 |
| 2023-02-02 | $14.44 | $15.26 | $15.90 | $15.14 |
| 2023-02-03 | $14.28 | $16.02 | $16.18 | $14.26 |
| 2023-02-04 | $16.02 | $15.41 | $16.08 | $14.28 |
| 2023-02-05 | $15.41 | $15.08 | $15.13 | $14.23 |
| 2023-02-06 | $15.08 | $14.32 | $14.99 | $14.12 |
| 2023-02-07 | $14.32 | $15.48 | $15.52 | $14.66 |
| 2023-02-08 | $15.48 | $16.79 | $16.92 | $14.83 |
| 2023-02-09 | $16.79 | $15.67 | $16.14 | $14.29 |
| 2023-02-10 | $15.67 | $14.43 | $15.61 | $14.06 |
| 2023-02-11 | $14.43 | $15.00 | $16.06 | $14.44 |
| 2023-02-12 | $15.00 | $14.84 | $15.82 | $14.54 |
| 2023-02-13 | $14.84 | $14.80 | $15.73 | $13.38 |
| 2023-02-14 | $14.80 | $15.35 | $15.51 | $14.24 |
| 2023-02-15 | $15.35 | $15.06 | $17.16 | $15.03 |
| 2023-02-16 | $15.06 | $14.86 | $16.11 | $14.72 |
| 2023-02-17 | $14.86 | $17.04 | $17.16 | $15.34 |
| 2023-02-18 | $17.04 | $16.52 | $17.17 | $15.12 |
| 2023-02-19 | $16.52 | $16.30 | $16.46 | $15.13 |
| 2023-02-20 | $16.30 | $15.35 | $17.00 | $15.14 |
| 2023-02-21 | $15.35 | $15.18 | $16.36 | $14.91 |
| 2023-02-22 | $15.18 | $15.05 | $16.28 | $14.86 |
| 2023-02-23 | $15.05 | $15.89 | $16.18 | $14.30 |
| 2023-02-24 | $15.89 | $15.06 | $15.51 | $13.99 |
| 2023-02-25 | $15.06 | $13.92 | $14.94 | $13.39 |
| 2023-02-26 | $13.92 | $14.66 | $15.10 | $13.52 |
| 2023-02-27 | $14.66 | $13.12 | $14.60 | $12.76 |
| 2023-02-28 | $13.12 | $13.74 | $13.76 | $12.21 |
| 2023-03-01 | $13.74 | $12.96 | $14.27 | $12.53 |
| 2023-03-02 | $12.96 | $13.33 | $13.84 | $12.51 |
| 2023-03-03 | $13.10 | $12.03 | $12.65 | $11.88 |
| 2023-03-04 | $11.53 | $12.27 | $12.60 | $11.51 |
| 2023-03-05 | $12.27 | $11.90 | $13.01 | $11.34 |
| 2023-03-06 | $11.90 | $12.52 | $12.84 | $11.78 |
| 2023-03-07 | $12.52 | $13.48 | $14.09 | $11.61 |
| 2023-03-08 | $13.81 | $16.01 | $16.41 | $15.96 |
| 2023-03-09 | $14.92 | $14.94 | $16.36 | $13.61 |
| 2023-03-10 | $14.94 | $14.60 | $16.02 | $13.48 |
| 2023-03-11 | $14.60 | $13.92 | $15.19 | $12.92 |
| 2023-03-12 | $13.92 | $14.46 | $15.93 | $14.29 |
| 2023-03-13 | $14.46 | $16.93 | $17.05 | $15.07 |
| 2023-03-14 | $16.93 | $18.89 | $19.95 | $15.95 |
| 2023-03-15 | $19.60 | $17.32 | $18.00 | $16.89 |
| 2023-03-16 | $16.94 | $19.62 | $19.87 | $16.66 |
| 2023-03-17 | $19.62 | $17.02 | $21.11 | $17.01 |
| 2023-03-18 | $17.02 | $17.23 | $18.04 | $16.14 |
| 2023-03-19 | $16.94 | $17.90 | $18.51 | $17.67 |
| 2023-03-20 | $17.90 | $16.27 | $16.92 | $16.19 |
| 2023-03-21 | $16.27 | $12.75 | $12.96 | $12.16 |
| 2023-03-22 | $12.75 | $12.67 | $13.28 | $12.51 |
| 2023-03-23 | $12.67 | $17.24 | $17.63 | $16.45 |
| 2023-03-24 | $14.64 | $17.25 | $19.39 | $14.64 |
| 2023-03-25 | $17.82 | $19.51 | $19.58 | $17.32 |
| 2023-03-26 | $19.51 | $22.66 | $22.73 | $18.25 |
| 2023-03-27 | $21.71 | $20.63 | $21.41 | $20.30 |
| 2023-03-28 | $20.63 | $27.68 | $28.01 | $26.58 |
| 2023-03-29 | $27.68 | $28.91 | $29.44 | $28.59 |
| 2023-03-30 | $28.91 | $29.12 | $29.68 | $28.65 |
| 2023-03-31 | $29.12 | $29.72 | $30.11 | $29.05 |
| 2023-04-01 | $30.38 | $31.66 | $34.97 | $29.24 |
| 2023-04-02 | $31.66 | $28.93 | $33.45 | $28.93 |
| 2023-04-03 | $28.93 | $32.87 | $33.38 | $29.18 |
| 2023-04-04 | $31.90 | $32.82 | $33.13 | $31.62 |
| 2023-04-05 | $32.82 | $34.64 | $35.14 | $33.84 |
| 2023-04-06 | $34.64 | $34.59 | $35.28 | $34.26 |
| 2023-04-07 | $34.59 | $38.10 | $38.48 | $37.68 |
| 2023-04-08 | $37.74 | $37.52 | $41.38 | $35.83 |
| 2023-04-09 | $37.52 | $37.10 | $40.34 | $36.30 |
| 2023-04-10 | $38.45 | $41.77 | $41.95 | $40.39 |
| 2023-04-11 | $41.77 | $42.81 | $43.83 | $42.63 |
| 2023-04-12 | $42.81 | $43.22 | $43.53 | $41.80 |
| 2023-04-13 | $45.01 | $43.12 | $47.24 | $40.56 |
| 2023-04-14 | $43.12 | $42.49 | $50.27 | $40.65 |
| 2023-04-15 | $42.49 | $45.51 | $45.61 | $41.39 |
| 2023-04-16 | $45.51 | $45.10 | $48.11 | $43.29 |
| 2023-04-17 | $45.10 | $44.92 | $46.87 | $42.76 |
| 2023-04-18 | $44.92 | $45.66 | $49.01 | $44.91 |
| 2023-04-19 | $47.39 | $51.94 | $56.48 | $51.66 |
| 2023-04-20 | $44.69 | $51.24 | $51.30 | $44.83 |
| 2023-04-21 | $53.76 | $53.45 | $55.48 | $50.00 |
| 2023-04-22 | $47.93 | $48.49 | $52.43 | $48.38 |
| 2023-04-23 | $48.49 | $47.79 | $52.33 | $47.79 |
| 2023-04-24 | $47.79 | $48.29 | $52.75 | $47.28 |
| 2023-04-25 | $48.29 | $54.05 | $54.07 | $48.77 |
| 2023-04-26 | $54.05 | $51.22 | $54.08 | $48.85 |
| 2023-04-27 | $51.22 | $52.39 | $52.51 | $51.17 |
| 2023-04-28 | $52.39 | $52.01 | $52.05 | $50.74 |
| 2023-04-29 | $52.01 | $52.41 | $52.50 | $51.66 |
| 2023-04-30 | $52.41 | $62.16 | $62.24 | $42.02 |
| 2023-05-01 | $62.16 | $42.86 | $61.89 | $41.50 |
| 2023-05-02 | $42.86 | $55.69 | $63.68 | $43.20 |
| 2023-05-03 | $55.69 | $54.30 | $57.14 | $51.80 |
| 2023-05-04 | $54.30 | $52.60 | $57.69 | $50.72 |
| 2023-05-05 | $52.60 | $54.90 | $59.13 | $54.88 |
| 2023-05-06 | $54.90 | $53.46 | $59.72 | $51.81 |
| 2023-05-07 | $53.46 | $52.63 | $59.73 | $52.03 |
| 2023-05-08 | $52.63 | $53.15 | $60.81 | $51.30 |
| 2023-05-09 | $53.15 | $54.92 | $61.83 | $52.97 |
| 2023-05-10 | $54.92 | $54.47 | $61.90 | $53.86 |
| 2023-05-11 | $54.47 | $54.41 | $54.47 | $54.41 |
| 2023-05-12 | $57.10 | $62.24 | $67.39 | $57.45 |
| 2023-05-13 | $62.24 | $60.91 | $66.66 | $54.16 |
| 2023-05-14 | $60.91 | $65.10 | $65.58 | $54.60 |
| 2023-05-15 | $65.10 | $56.47 | $65.84 | $56.41 |
| 2023-05-16 | $56.47 | $56.40 | $56.51 | $56.38 |
| Pair | Exchange |
|---|---|
| ROOK/ETH | bilaxy |
| ROOK/BTC | bitcoincom |
| ROOK/BTC | bittrex |
| ROOK/ETH | bittrex |
| ROOK/USDT | bittrex |
| ROOK/USD | ftx |
| ROOK/USDT | ftx |
| ROOK/ETH | gateio |
| ROOK/USDT | gateio |
| ROOK/BTC | hitbtc |
| ROOK/USDT | poloniex |
