KeeperDAO Historical Data - ROOKUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
KeeperDAO (Cryptocurrency:ROOKUSD)
KeeperDAO (Cryptocurrency:ROOKUSD) Historical

KeeperDAO (ROOKUSD)

1.47

0.00

( 0.00% )

Updated: 21:25:57

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	1.47	-0.03	-2.00	69.25588021	69.48575757	1.32	1432
1714348200	1.5	0.02	1.35	1.48	1.54	1.45	966
1714261800	1.48	-0.16	-9.76	1.64	1.64	1.47	1951
1714175400	1.64	0.01	0.61	1.63	1.65	1.56	1427
1714089000	1.63	-0.05	-2.98	1.68	1.7	1.62	615
1714002600	1.68	0.02	1.20	1.66	1.78	1.66	1365
1713916200	1.66	0.01	0.61	1.65	1.7	1.64	1595
1713829800	1.65	-0.07	-4.07	69.25588021	69.48575757	1.65	399
1713743400	1.72	0.01	0.58	1.71	1.75	1.68	783
1713657000	1.71	-0.01	-0.58	1.72	1.79	1.64	917
1713570600	1.72	0	0.00	1.72	1.73	1.69	967
1713484200	1.72	0.03	1.78	1.69	1.79	1.65	596
1713397800	1.69	-0.05	-2.87	1.74	1.76	1.6	880
1713311400	1.74	0	0.00	1.74	1.77	1.48	2320
1713225000	1.74	0.06	3.57	1.77	2.07	1.7	3563
1713138600	1.68	0.16	10.53	1.44	1.86	1.38	1311
1713052200	1.52	-0.32	-17.39	1.84	1.87	1.24	5737
1712965800	1.84	-0.25	-11.96	2.09	2.09	1.71	2324
1712879400	2.09	-0.04	-1.88	2.13	2.16	2.06	1050
1712793000	2.13	0.01	0.47	2.12	2.17	2.06	1754
1712706600	2.12	-0.07	-3.20	2.19	2.23	2.04	1875
1712620200	2.19	-0.06	-2.67	2.2	2.24	2.05	6624
1712533800	2.25	0.19	9.22	2.06	2.39	2.05	2417
1712447400	2.06	0	0.00	2.06	2.16	1.99	1214
1712361000	2.06	-0.09	-4.19	2.14	2.17	2.02	3717
1712274600	2.15	-0.14	-6.11	2.29	2.34	2.11	5109
1712188200	2.29	-0.19	-7.66	2.48	2.49	2.25	2416
1712101800	2.48	0.03	1.22	2.45	2.99	2.11	13934
1712015400	2.45	0.19	8.41	2.29	2.49	2.09	2501
1711929000	2.26	-0.06	-2.59	2.32	2.38	2.23	1961
1711842600	2.32	0.17	7.91	2.15	2.5	2.15	4557
1711756200	2.15	0.11	5.39	2.04	2.23	2.02	2337
1711669800	2.04	-0.08	-3.77	2.12	2.17	1.98	4651
1711583400	2.12	-0.09	-4.07	2.2	2.27	2.06	1574
1711497000	2.21	0	0.00	2.21	2.34	2.17	2719
1711410600	2.21	0.06	2.79	2.15	2.29	2.11	735
1711324200	2.15	-0.09	-4.02	2.27	2.27	2.11	2810
1711237800	2.24	0.05	2.28	2.19	2.31	2.17	3225
1711151400	2.19	-0.09	-3.95	2.28	2.32	2.06	2650
1711065000	2.28	0.04	1.79	2.24	2.32	2.18	3982
1710978600	2.24	0.11	5.16	2.13	2.37	2.13	3794
1710892200	2.13	-0.09	-4.05	2.22	2.38	2.03	8515
1710805800	2.22	-0.55	-19.86	2.69	2.73	2.1	9958
1710719400	2.77	-0.08	-2.81	2.85	2.85	2.4	8803
1710633000	2.85	-0.09	-3.06	2.94	3.2	2.7	15486
1710546600	2.94	-0.04	-1.34	2.91	3.77	2.57	29055
1710460200	2.98	0.92	44.66	2.01	3.46	2	27214
1710373800	2.06	-0.07	-3.29	2.15	2.28	1.79	13596
1710287400	2.13	-0.11	-4.91	2.24	2.37	2.05	9430
1710201000	2.24	-0.26	-10.40	2.5	2.64	2.2	11071
1710114600	2.5	-0.16	-6.02	2.67	2.78	2.26	8533
1710028200	2.66	0.07	2.70	2.59	3.15	2.55	11388
1709941800	2.59	0.08	3.19	2.52	3.3	2.17	28046
1709855400	2.51	-1.22	-32.71	3.71	4.15	2.18	46627
1709769000	3.73	2.36	172.26	1.36	4.65	1.33	135465
1709682600	1.37	0.89	185.42	0.48	1.75	0.46	64147
1709596200	0.48	0.01	2.13	0.46	0.48	0.45	3366
1709509800	0.47	0.02	4.44	0.45	0.47	0.45	989
1709423400	0.45	0	0.00	0.45	0.48	0.45	375
1709337000	0.45	-0.02	-4.26	0.47	0.47	0.45	255
1709250600	0.47	0.02	4.44	0.45	0.47	0.45	3249
1709164200	0.45	-0.02	-4.26	0.47	0.47	0.45	335
1709077800	0.47	0.01	2.17	0.46	0.47	0.45	2703
1708991400	0.46	0.01	2.22	0.45	0.46	0.45	226
1708905000	0.45	0	0.00	0.47	0.47	0.44	1048
1708818600	0.45	-0.01	-2.17	0.46	0.48	0.45	2320
1708732200	0.46	-0.01	-2.13	0.47	0.47	0.46	1221
1708645800	0.47	0.02	4.44	0.45	0.47	0.45	2989
1708559400	0.45	0	0.00	0.45	0.46	0.44	886
1708473000	0.45	-0.02	-4.26	0.47	0.47	0.44	578
1708386600	0.47	0.01	2.17	0.47	0.47	0.44	1166
1708300200	0.46	0.01	2.22	0.45	0.46	0.45	25
1708213800	0.45	0	0.00	0.45	0.46	0.45	531
1708127400	0.45	-0.01	-2.17	0.46	0.47	0.45	621
1708041000	0.46	0	0.00	0.46	0.47	0.45	257
1707954600	0.46	0.01	2.22	0.45	0.48	0.45	228
1707868200	0.45	0	0.00	0.45	0.47	0.44	1074
1707781800	0.45	-0.02	-4.26	0.44	0.45	0.44	731
1707695400	0.47	0.01	2.17	0.46	0.48	0.45	720
1707609000	0.46	0.02	4.55	0.44	0.46	0.44	1412
1707522600	0.44	-0.01	-2.22	0.45	0.45	0.42	3200
1707436200	0.45	0.01	2.27	0.44	0.45	0.4	2130
1707349800	0.44	0	0.00	0.44	0.44	0.4	817
1707263400	0.44	0.02	4.76	0.42	0.46	0.42	2402
1707177000	0.42	-0.05	-10.64	0.44	0.45	0.42	732
1707090600	0.47	0.03	6.82	0.44	0.47	0.44	777
1707004200	0.44	-0.03	-6.38	0.47	0.47	0.44	1629
1706917800	0.47	0.04	9.30	0.43	0.47	0.43	37
1706831400	0.43	-0.05	-10.42	0.48	0.51	0.43	2135
1706745000	0.48	0.01	2.13	0.47	0.48	0.46	1074
1706658600	0.47	0.02	4.44	0.45	0.47	0.45	1257

Delayed Upgrade Clock

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

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