Crypto exchange Kraken

Market KeeperDAO (ROOK) / USD

Identifier on Kraken: ROOKUSD
Price
Date Price Volume Open Low High Close
2025-05-14 0.5720 USD 289.1074 ROOK 0.5750 USD 0.5550 USD 0.5830 USD 0.5820 USD
2025-05-13 0.5530 USD 8.1267 ROOK 0.5360 USD 0.5360 USD 0.5780 USD 0.5780 USD
2025-05-12 0.5320 USD 158.9065 ROOK 0.5340 USD 0.5170 USD 0.5800 USD 0.5220 USD
2025-05-11 0.5360 USD 19.4605 ROOK 0.5360 USD 0.5360 USD 0.5360 USD 0.5360 USD
2025-05-10 0.5410 USD 531.8641 ROOK 0.5410 USD 0.5090 USD 0.5500 USD 0.5490 USD
2025-05-09 0.5620 USD 978.0699 ROOK 0.5570 USD 0.5040 USD 0.5750 USD 0.5210 USD
2025-05-08 0.4360 USD 5,124.6350 ROOK 0.4350 USD 0.4300 USD 0.5570 USD 0.5570 USD
2025-05-07 0.5420 USD 28.9726 ROOK 0.5510 USD 0.4860 USD 0.5510 USD 0.4860 USD
2025-05-06 0.0000 USD 0.0000 ROOK 0.5540 USD 0.5540 USD 0.5540 USD 0.5540 USD
2025-05-05 0.5060 USD 839.6351 ROOK 0.4950 USD 0.4910 USD 0.5620 USD 0.5540 USD
2025-05-04 0.5460 USD 166.5623 ROOK 0.5440 USD 0.5440 USD 0.5470 USD 0.5470 USD
2025-05-03 0.5610 USD 420.9253 ROOK 0.5610 USD 0.5610 USD 0.5620 USD 0.5620 USD
2025-05-02 0.5600 USD 796.1097 ROOK 0.5600 USD 0.5540 USD 0.5880 USD 0.5560 USD
2025-05-01 0.5900 USD 208.4746 ROOK 0.5900 USD 0.5900 USD 0.5910 USD 0.5910 USD
2025-04-30 0.5890 USD 100.9522 ROOK 0.5530 USD 0.5530 USD 0.5960 USD 0.5960 USD
2025-04-29 0.5970 USD 300.6845 ROOK 0.5920 USD 0.5920 USD 0.5990 USD 0.5960 USD
2025-04-28 0.5780 USD 1,266.6320 ROOK 0.5750 USD 0.5540 USD 0.6120 USD 0.5710 USD
2025-04-27 0.5830 USD 11,123.6520 ROOK 0.5680 USD 0.5530 USD 0.6340 USD 0.6120 USD
2025-04-26 0.5580 USD 99.5989 ROOK 0.5390 USD 0.5390 USD 0.5680 USD 0.5530 USD
2025-04-25 0.5440 USD 1,009.1982 ROOK 0.5330 USD 0.5330 USD 0.5680 USD 0.5410 USD
2025-04-24 0.5560 USD 1,091.8856 ROOK 0.5570 USD 0.5420 USD 0.5660 USD 0.5660 USD
2025-04-23 0.5560 USD 596.4937 ROOK 0.5580 USD 0.5240 USD 0.5690 USD 0.5240 USD
2025-04-22 0.5550 USD 47.3977 ROOK 0.5550 USD 0.5550 USD 0.5550 USD 0.5550 USD
2025-04-21 0.5500 USD 39.7811 ROOK 0.5550 USD 0.5480 USD 0.5550 USD 0.5480 USD
2025-04-20 0.5360 USD 1,678.2855 ROOK 0.5380 USD 0.5350 USD 0.5470 USD 0.5400 USD
2025-04-19 0.5440 USD 83.0997 ROOK 0.5470 USD 0.5350 USD 0.5470 USD 0.5350 USD
2025-04-18 0.5460 USD 388.9463 ROOK 0.5450 USD 0.5450 USD 0.5470 USD 0.5470 USD
2025-04-17 0.5310 USD 2.0736 ROOK 0.5310 USD 0.5310 USD 0.5310 USD 0.5310 USD
2025-04-16 0.5350 USD 257.3194 ROOK 0.5350 USD 0.5350 USD 0.5350 USD 0.5350 USD
2025-04-15 0.0000 USD 0.0000 ROOK 0.5290 USD 0.5290 USD 0.5290 USD 0.5290 USD
2025-04-14 0.5390 USD 78.2023 ROOK 0.5510 USD 0.5290 USD 0.5520 USD 0.5290 USD
2025-04-13 0.5050 USD 1,653.7441 ROOK 0.5220 USD 0.5040 USD 0.5220 USD 0.5040 USD
2025-04-12 0.5530 USD 1,222.1174 ROOK 0.5560 USD 0.5140 USD 0.5580 USD 0.5580 USD
2025-04-11 0.5510 USD 94.8923 ROOK 0.5400 USD 0.5400 USD 0.5560 USD 0.5560 USD
2025-04-10 0.5410 USD 138.8173 ROOK 0.5460 USD 0.5140 USD 0.5560 USD 0.5140 USD
2025-04-09 0.5410 USD 543.7961 ROOK 0.5410 USD 0.5100 USD 0.5570 USD 0.5570 USD
2025-04-08 0.5410 USD 2,970.2604 ROOK 0.5420 USD 0.5410 USD 0.5420 USD 0.5410 USD
2025-04-07 0.5450 USD 275.8670 ROOK 0.5690 USD 0.5420 USD 0.5690 USD 0.5420 USD
2025-04-06 0.5440 USD 33.3680 ROOK 0.5440 USD 0.5440 USD 0.5440 USD 0.5440 USD
2025-04-05 0.5420 USD 284.9857 ROOK 0.5420 USD 0.5420 USD 0.5420 USD 0.5420 USD
2025-04-04 0.5420 USD 4.1703 ROOK 0.5420 USD 0.5420 USD 0.5420 USD 0.5420 USD
2025-04-03 0.5410 USD 1,850.3085 ROOK 0.5420 USD 0.5400 USD 0.5420 USD 0.5420 USD
2025-04-02 0.5480 USD 3,410.8334 ROOK 0.5440 USD 0.5400 USD 0.5730 USD 0.5400 USD
2025-04-01 0.5460 USD 187.5342 ROOK 0.5430 USD 0.5420 USD 0.5720 USD 0.5420 USD
2025-03-31 0.5400 USD 553.0953 ROOK 0.5440 USD 0.5400 USD 0.5460 USD 0.5460 USD
2025-03-30 0.6000 USD 8.7167 ROOK 0.6000 USD 0.6000 USD 0.6000 USD 0.6000 USD
2025-03-29 0.5450 USD 970.3283 ROOK 0.5980 USD 0.5420 USD 0.5980 USD 0.5420 USD
2025-03-28 0.6000 USD 1,012.2964 ROOK 0.5750 USD 0.5510 USD 0.6360 USD 0.6050 USD
2025-03-27 0.5590 USD 166.7752 ROOK 0.5610 USD 0.5510 USD 0.5760 USD 0.5510 USD
2025-03-26 0.5780 USD 84.6714 ROOK 0.5780 USD 0.5780 USD 0.5780 USD 0.5780 USD