We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P TSX Capped Composite...
30.82
(
-0.64%
)
US Tech 100
14,192.00
(
-0.07%
)
S&P 500
4,274.51
(
0.02%
)
US Dollar vs CAD
1.3513
(
0.09%
)
Bitcoin
26,387.32
(
0.13%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. KeeperDAO (Cryptocurrency:ROOKEUR)

  6. KeeperDAO (Cryptocurrency:ROOKEUR) Historical

ROOKEUR KeeperDAO

0.304544
0.000418 (0.14%)
19:02:11 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
KeeperDAO ROOKEUR Crypto 388,218 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.000418 0.14% 0.304544 0.252071 0.351242
Open Price High Price Low Price Prev. Close 52 Week Range
0.304333 0.306277 0.304196 0.304126 0.211946 - 57.79
Exchange Last Trade Size Trade Price Currency
BTRX 20:11:56 0.200000 22.71 EUR
Price x Volume Volume Base Symbol Related Pairs
0.00000000 0.00000000 ROOK ROOKUSD ROOKGBP ROOKBTC

ROOKEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.000000000.000000000.000000000.000.000.00%
3 Months30.9031.870.211946214.10-30.60-99.01%
6 Months16.0557.790.21194673.92-15.74-98.10%
1 Year25.6657.790.21194650.88-25.35-98.81%
3 Years119.43438.880.21194629.87-119.13-99.75%
5 Years119.43438.880.21194629.87-119.13-99.75%

ROOKEUR 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Sep 27 2023 0.304158 0.003064 1.02% 0.301198 0.308661 0.300748 0.00
Sep 26 2023 0.301094 -0.000167 -0.06% 0.301464 0.302643 0.298939 0.00
Sep 25 2023 0.301261 0.001897 0.63% 0.298483 0.302833 0.296795 0.00
Sep 24 2023 0.299364 -0.003921 -1.29% 25.36 25.39 0.285793 0.00
Sep 23 2023 0.303285 0.000351 0.12% 0.303597 0.303916 0.302205 0.00
Sep 22 2023 0.302934 0.000698 0.23% 0.302764 0.304657 0.302204 0.00
Sep 21 2023 0.302236 -0.006721 -2.18% 0.309036 0.31003 0.300893 0.00
Sep 20 2023 0.308957 -0.000503 -0.16% 0.30934 0.310995 0.305677 0.00
Sep 19 2023 0.30946 0.005703 1.88% 0.303624 0.312224 0.302936 0.00
Sep 18 2023 0.303757 0.002351 0.78% 25.36 25.39 0.302935 0.00
Sep 17 2023 0.301406 -0.000752 -0.25% 0.301791 0.302719 0.300472 0.00
Sep 16 2023 0.302158 -0.000849 -0.28% 0.302889 0.304534 0.301059 0.00
Sep 15 2023 0.303007 0.000536 0.18% 0.302289 0.30571 0.298566 0.00
Sep 14 2023 0.302471 0.00601 2.03% 0.296611 0.305282 0.295379 0.00
Sep 13 2023 0.296461 0.004851 1.66% 0.291263 0.298251 0.291263 0.00
Sep 12 2023 0.29161 0.007963 2.81% 0.284602 0.299578 0.283916 0.00
Sep 11 2023 0.283647 -0.008874 -3.03% 25.36 25.39 0.282386 0.00
Sep 10 2023 0.29252 -0.001548 -0.53% 0.294114 0.294789 0.291143 0.00
Sep 09 2023 0.294068 -0.000206 -0.07% 0.294163 0.294266 0.29271 0.00
Sep 08 2023 0.294274 -0.002788 -0.94% 0.297711 0.299397 0.291688 0.00
Sep 07 2023 0.297062 0.005608 1.92% 0.291415 0.299696 0.290718 0.00
Sep 06 2023 0.291454 -0.000115 -0.04% 0.291903 0.294338 0.288315 0.00
Sep 05 2023 0.291569 0.001083 0.37% 0.289822 0.293074 0.288166 0.00
Sep 04 2023 0.290486 -0.002544 -0.87% 25.36 25.39 0.285793 0.00
Sep 03 2023 0.29303 0.001836 0.63% 0.291283 0.294233 0.290787 0.00
Sep 02 2023 0.291194 0.00068 0.23% 0.290348 0.293217 0.289873 0.00
Sep 01 2023 0.290514 -0.000905 -0.31% 0.291573 0.29354 0.28558 0.00
Aug 31 2023 0.291419 -0.011762 -3.88% 0.3035 0.307155 0.290388 0.00
Aug 30 2023 0.303181 -0.006334 -2.05% 0.310267 0.310267 0.301129 0.00
Aug 29 2023 0.309515 0.017251 5.90% 0.29216 0.313552 0.290565 0.00
Aug 28 2023 0.292264 -0.000876 -0.30% 25.36 25.39 0.285793 0.00
Aug 27 2023 0.29314 0.000825 0.28% 0.292314 0.294759 0.291998 0.00
Aug 26 2023 0.292315 -0.00117 -0.40% 0.292748 0.294265 0.292182 0.00
See More Historical Prices »
Your Recent History
COIN
ROOKEUR
KeeperDAO
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230928 08:20:40