KeeperDAO Historical Data - ROOKUST | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

KeeperDAO (ROOKUST)

1.10

0.00

( 0.00% )

Updated: 20:02:14

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.01	-0.900900900901	1.11	1.11	1.1	4.8154885	CX
4	0	0	0	1.4	0	3.36954913	CX
12	0.46996	74.5920893911	0.63004	4.9	0.42001	17.53693517	CX
26	0.799	265.448504983	0.301	10	0.085	47.2978435	CX
52	-58.84	-98.1648314982	59.94	100	0.0103	308.46525615	CX
156	-370.13	-99.7036877408	371.23	100008	0.0103	448.69062161	CX
260	-388.83	-99.7178980843	389.93	100008	0.0103	448.34817592	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715989800	1.1	0	0.00	0	0	0	0
1715903400	1.1	0	0.00	0	0	0	0
1715817000	1.1	0	0.00	0	0	0	0
1715730600	1.1	0	0.00	0	0	0	0
1715644200	1.1	0	0.00	0	0	0	0
1715557800	1.1	0	0.00	1.1	1.1	1.1	0
1715471400	1.1	-0.3	-21.43	1.11	1.11	1.1	9
1715385000	1.4	0	0.00	0	0	0	0
1715298600	1.4	0	0.00	0	0	0	0
1715212200	1.4	0	0.00	0	0	0	0
1715125800	1.4	0	0.00	0	0	0	0
1715039400	1.4	0	0.00	0	0	0	0
1714953000	1.4	0	0.00	0	0	0	0
1714866600	1.4	0	0.00	0	0	0	0
1714780200	1.4	0	0.00	0	0	0	0
1714693800	1.4	0	0.00	1.4	1.4	1.4	0
1714607400	1.4	0	0.00	1.4	1.4	1.4	0
1714521000	1.4	0	0.00	1.4	1.4	1.4	0
1714434600	1.4	0	0.00	13.97	13.97	1.4	0
1714348200	1.4	0	0.00	1.4	1.4	1.4	1
1714261800	1.4	0	0.00	0	0	0	0
1714175400	1.4	0	0.00	1.4	1.4	1.4	0
1714089000	1.4	0.3	27.27	1.4	1.4	1.4	1
1714002600	1.1	0	0.00	0	0	0	0
1713916200	1.1	0	0.00	0	0	0	0
1713829800	1.1	0	0.00	0	0	0	0
1713743400	1.1	-0.3	-21.43	1.1	1.1	1.1	13
1713657000	1.4	0	0.00	0	0	0	0
1713570600	1.4	0	0.00	0	0	0	0
1713484200	1.4	0	0.00	1.4	1.4	1.4	0
1713397800	1.4	-0.5	-26.32	1.9	1.9	1.4	1
1713311400	1.9	-0.75	-28.30	2.65	2.65	1.9	1
1713225000	2.65	0	0.00	0	0	0	5
1713138600	2.65	0.78	41.71	1.87	2.65	1.87	2
1713052200	1.87	0	0.00	1.87	1.87	1.87	1
1712965800	1.87	0	0.00	1.87	1.87	1.87	0
1712879400	1.87	0.01	0.54	1.87	1.87	1.87	0
1712793000	1.86	0	0.00	0	0	0	0
1712706600	1.86	0	0.00	0	0	0	0
1712620200	1.86	0	0.00	0	0	0	0
1712533800	1.86	0.01	0.54	1.85	1.86	1.85	0
1712447400	1.85	-0.65	-26.00	2.81	2.81	1.85	7
1712361000	2.5	0.64	34.41	2.5	2.5	2.5	0
1712274600	1.86	0	0.00	0	0	0	0
1712188200	1.86	0	0.00	0	0	0	0
1712101800	1.86	0	0.00	0	0	0	0
1712015400	1.86	0	0.00	0	0	0	0
1711929000	1.86	0	0.00	1.86	1.86	1.86	0
1711842600	1.86	-0.04	-2.11	1.86	1.86	1.86	0
1711756200	1.9	0	0.00	1.9	1.9	1.9	0
1711669800	1.9	-1.09	-36.45	2.99	2.99	1.86	2
1711583400	2.99	-0.01	-0.33	2.95	2.99	1.84	2
1711497000	3	0	0.00	0	0	0	0
1711410600	3	0	0.00	0	0	0	0
1711324200	3	0	0.00	0	0	0	0
1711237800	3	0	0.00	0	0	0	0
1711151400	3	0	0.00	0	0	0	0
1711065000	3	0	0.00	0	0	0	0
1710978600	3	0	0.00	0	0	0	0
1710892200	3	0	0.00	0	0	0	0
1710805800	3	0	0.00	0	0	0	0
1710719400	3	0	0.00	0	0	0	0
1710633000	3	0	0.00	3	3	3	0
1710546600	3	1.8	150.00	2.23	3	2.2	11
1710460200	1.2	-1.03	-46.19	1.2	1.2	1.2	0
1710373800	2.23	0	0.00	2.23	2.23	2.23	0
1710287400	2.23	0	0.00	2.23	2.23	2.23	1
1710201000	2.23	1.12	100.90	2.3	2.3	2.23	2
1710114600	1.11	-1.2	-51.95	2.31	2.31	1.11	6
1710028200	2.31	0.54	30.51	1.79	2.31	1.77	5
1709941800	1.77	0	0.00	1.77	1.77	1.77	0
1709855400	1.77	-1.23	-41.00	3	3	1.7	19
1709769000	3	2.15	252.94	0.85	4.9	0.85	123
1709682600	0.85	0.4299	102.33	0.4201	0.85	0.4201	275
1709596200	0.4201	-0.1099	-20.74	0.4201	0.4201	0.4201	0
1709509800	0.53	0.1099	26.16	0.53	0.53	0.53	6
1709423400	0.4201	0	0.00	0	0	0	0
1709337000	0.4201	0	0.00	0.4201	0.4201	0.4201	0
1709250600	0.4201	9.0E-5	0.02	0.42001	0.4269	0.42001	9
1709164200	0.42001	-0.53899	-56.20	0.959	0.959	0.42001	81
1709077800	0.959	0.32896	52.21	0.63004	0.959	0.63004	0
1708991400	0.63004	0.05134	8.87	0.63004	0.63004	0.63004	16
1708905000	0.5787	0	0.00	0	0	0	0
1708818600	0.5787	0	0.00	0	0	0	0
1708732200	0.5787	0	0.00	0	0	0	0
1708645800	0.5787	0	0.00	0.5787	0.5787	0.5787	0
1708559400	0.5787	0	0.00	0.5787	0.5787	0.5787	0
1708473000	0.5787	-0.05134	-8.15	0.63004	0.63004	0.5787	0
1708386600	0.63004	0	0.00	0	0	0	0
1708300200	0.63004	0.05134	8.87	0.5787	0.63004	0.5787	4
1708213800	0.5787	0.0008	0.14	0.5787	0.5787	0.5787	0

BNP Paribas Issuance

BNP Paribas Issuance

SID NACIONAL ON

Leonteq Securities

BNP Paribas Issuance

Spdr S&p U.s. Energy Sel...

Banca Intermobiliare

BNP Paribas Issuance

KHD Humboldt Wedag (CE)

Vontobel Financial Produ...

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