ADVFN Logo

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

Live Options Flow

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register Profile Icon
S&P TSX Capped Composite...
31.95
(
0.03%
)
US Tech 100
15,607.60
(
0.0%
)
S&P 500
4,554.89
(
0.1%
)
US Dollar vs CAD
1.35647
(
-0.01%
)
Bitcoin
38,315.84
(
1.26%
)
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. KeeperDAO (Cryptocurrency:ROOKUSD)

  6. KeeperDAO (Cryptocurrency:ROOKUSD) Historical

ROOKUSD KeeperDAO

0.420
-0.020 (-4.55%)
02:11:58 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
KeeperDAO ROOKUSD Crypto 319,709 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.020 -4.55% 0.420 0.420 0.450
Open Price High Price Low Price Prev. Close 52 Week Range
0.440 0.440 0.420 0.440 0.280 - 69.49
Exchange Last Trade Size Trade Price Currency
KRKN 02:06:53 143.56 0.430 USD
Price x Volume Volume Base Symbol Related Pairs
257.02 589.79 ROOK ROOKEUR ROOKGBP ROOKBTC

ROOKUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.4600.4600.4001,373.72-0.040-8.70%
1 Month69.2669.490.3702,915.85-68.84-99.39%
3 Months0.41069.490.3703,155.900.0102.44%
6 Months69.2669.490.2805,678.27-68.84-99.39%
1 Year16.7069.490.2803,095.48-16.28-97.49%
3 Years380.49517.310.2801,605.37-380.07-99.89%
5 Years380.49517.310.2801,605.37-380.07-99.89%

ROOKUSD 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Nov 28 2023 0.440 0.010 2.33% 0.430 0.450 0.430 322.00
Nov 27 2023 0.430 0.010 2.38% 0.420 0.450 0.420 1,691.00
Nov 26 2023 0.420 -0.030 -6.67% 0.450 0.450 0.400 5,253.00
Nov 25 2023 0.450 0.00 0.00% 0.450 0.460 0.440 1,059.00
Nov 24 2023 0.450 0.00 0.00% 0.450 0.450 0.430 568.00
Nov 23 2023 0.450 0.00 0.00% 0.450 0.460 0.430 777.00
Nov 22 2023 0.450 -0.010 -2.17% 0.460 0.460 0.430 994.00
Nov 21 2023 0.460 0.030 6.98% 0.430 0.470 0.430 1,232.00
Nov 20 2023 0.430 -0.020 -4.44% 0.450 0.460 0.430 277.00
Nov 19 2023 0.450 0.00 0.00% 0.450 0.460 0.430 3,329.00
Nov 18 2023 0.450 0.020 4.65% 0.430 0.450 0.420 726.00
Nov 17 2023 0.430 0.00 0.00% 0.430 0.450 0.420 553.00
Nov 16 2023 0.430 -0.010 -2.27% 0.440 0.470 0.420 5,303.00
Nov 15 2023 0.440 0.040 10.00% 0.400 0.450 0.400 3,829.00
Nov 14 2023 0.400 0.010 2.56% 0.390 0.420 0.390 5,388.00
Nov 13 2023 0.390 -0.050 -11.36% 0.440 0.440 0.370 14,431.00
Nov 12 2023 0.440 0.010 2.33% 0.420 0.440 0.390 5,500.00
Nov 11 2023 0.430 0.00 0.00% 0.430 0.430 0.390 1,716.00
Nov 10 2023 0.430 0.00 0.00% 0.430 0.430 0.400 5,900.00
Nov 09 2023 0.430 0.010 2.38% 0.420 0.440 0.400 3,335.00
Nov 08 2023 0.420 -0.020 -4.55% 0.440 0.450 0.410 3,546.00
Nov 07 2023 0.440 0.010 2.33% 0.430 0.450 0.390 3,601.00
Nov 06 2023 0.430 -0.040 -8.51% 0.480 0.480 0.430 5,723.00
Nov 05 2023 0.470 0.00 0.00% 0.470 0.470 0.440 1,770.00
Nov 04 2023 0.470 -0.010 -2.08% 0.480 0.480 0.410 678.00
Nov 03 2023 0.480 0.030 6.67% 0.450 0.480 0.450 1,089.00
Nov 02 2023 0.450 -0.020 -4.26% 0.470 0.490 0.450 4,073.00
Nov 01 2023 0.470 -0.010 -2.08% 69.26 69.49 0.440 1,560.00
Oct 31 2023 0.480 -0.010 -2.04% 0.490 0.530 0.480 5,576.00
Oct 30 2023 0.490 -0.050 -9.26% 0.520 0.540 0.470 3,719.00
Oct 29 2023 0.540 0.010 1.89% 0.530 0.540 0.490 5,189.00
Oct 28 2023 0.530 -0.030 -5.36% 0.560 0.580 0.490 3,786.00
See More Historical Prices »

Your Recent History

COIN
ROOKUSD
KeeperDAO

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