Identifier on Kraken: ROOKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-30 |
0.4890 USD |
366.4171 ROOK |
0.4960 USD |
0.4880 USD |
0.4960 USD |
0.4910 USD |
| 2025-08-29 |
0.5170 USD |
6,325.3413 ROOK |
0.4870 USD |
0.4850 USD |
0.5380 USD |
0.5210 USD |
| 2025-08-28 |
0.5180 USD |
455.5448 ROOK |
0.5250 USD |
0.4810 USD |
0.5260 USD |
0.5250 USD |
| 2025-08-27 |
0.4770 USD |
44.6990 ROOK |
0.4770 USD |
0.4770 USD |
0.4770 USD |
0.4770 USD |
| 2025-08-26 |
0.5130 USD |
1,082.9442 ROOK |
0.5330 USD |
0.4730 USD |
0.5350 USD |
0.4900 USD |
| 2025-08-25 |
0.4970 USD |
128.5639 ROOK |
0.4970 USD |
0.4970 USD |
0.4970 USD |
0.4970 USD |
| 2025-08-24 |
0.4990 USD |
39.9985 ROOK |
0.5000 USD |
0.4990 USD |
0.5000 USD |
0.4990 USD |
| 2025-08-23 |
0.5200 USD |
185.3021 ROOK |
0.5330 USD |
0.5200 USD |
0.5330 USD |
0.5200 USD |
| 2025-08-22 |
0.4990 USD |
43.7187 ROOK |
0.4990 USD |
0.4990 USD |
0.4990 USD |
0.4990 USD |
| 2025-08-21 |
0.4970 USD |
198.4353 ROOK |
0.4970 USD |
0.4970 USD |
0.4970 USD |
0.4970 USD |
| 2025-08-20 |
0.4950 USD |
769.2521 ROOK |
0.4840 USD |
0.4830 USD |
0.5360 USD |
0.5360 USD |
| 2025-08-19 |
0.0000 USD |
0.0000 ROOK |
0.4820 USD |
0.4820 USD |
0.4820 USD |
0.4820 USD |
| 2025-08-18 |
0.4820 USD |
236.9668 ROOK |
0.4820 USD |
0.4820 USD |
0.4820 USD |
0.4820 USD |
| 2025-08-17 |
0.0000 USD |
0.0000 ROOK |
0.4790 USD |
0.4790 USD |
0.4790 USD |
0.4790 USD |
| 2025-08-16 |
0.0000 USD |
0.0000 ROOK |
0.4790 USD |
0.4790 USD |
0.4790 USD |
0.4790 USD |
| 2025-08-15 |
0.0000 USD |
0.0000 ROOK |
0.4790 USD |
0.4790 USD |
0.4790 USD |
0.4790 USD |
| 2025-08-14 |
0.4790 USD |
23.7165 ROOK |
0.4790 USD |
0.4790 USD |
0.4790 USD |
0.4790 USD |
| 2025-08-13 |
0.4830 USD |
836.4672 ROOK |
0.4960 USD |
0.4600 USD |
0.4960 USD |
0.4600 USD |
| 2025-08-12 |
0.4910 USD |
4,255.3919 ROOK |
0.4960 USD |
0.4410 USD |
0.5340 USD |
0.4900 USD |
| 2025-08-11 |
0.5110 USD |
44.2519 ROOK |
0.5090 USD |
0.5090 USD |
0.5120 USD |
0.5100 USD |
| 2025-08-10 |
0.5080 USD |
403.9766 ROOK |
0.5090 USD |
0.5000 USD |
0.5110 USD |
0.5110 USD |
| 2025-08-09 |
0.5060 USD |
1,615.1599 ROOK |
0.5170 USD |
0.4900 USD |
0.5170 USD |
0.5080 USD |
| 2025-08-08 |
0.5070 USD |
675.5240 ROOK |
0.5150 USD |
0.4970 USD |
0.5200 USD |
0.5140 USD |
| 2025-08-07 |
0.4960 USD |
1,240.1754 ROOK |
0.5130 USD |
0.4800 USD |
0.5220 USD |
0.4990 USD |
| 2025-08-06 |
0.4900 USD |
358.1594 ROOK |
0.4950 USD |
0.4730 USD |
0.5200 USD |
0.5200 USD |
| 2025-08-05 |
0.4920 USD |
1,142.3288 ROOK |
0.4920 USD |
0.4920 USD |
0.4950 USD |
0.4950 USD |
| 2025-08-04 |
0.5100 USD |
954.6950 ROOK |
0.5130 USD |
0.4940 USD |
0.5300 USD |
0.5130 USD |
| 2025-08-03 |
0.5050 USD |
890.5654 ROOK |
0.5170 USD |
0.4900 USD |
0.5290 USD |
0.5220 USD |
| 2025-08-02 |
0.4880 USD |
463.0094 ROOK |
0.4870 USD |
0.4870 USD |
0.5200 USD |
0.4900 USD |
| 2025-08-01 |
0.4850 USD |
22.3217 ROOK |
0.4850 USD |
0.4850 USD |
0.4850 USD |
0.4850 USD |
| 2025-07-31 |
0.5280 USD |
149.7738 ROOK |
0.5320 USD |
0.4870 USD |
0.5350 USD |
0.5050 USD |
| 2025-07-30 |
0.5080 USD |
279.9696 ROOK |
0.5280 USD |
0.4770 USD |
0.5280 USD |
0.5160 USD |
| 2025-07-29 |
0.4940 USD |
425.1437 ROOK |
0.4990 USD |
0.4800 USD |
0.5400 USD |
0.4800 USD |
| 2025-07-28 |
0.5250 USD |
1,534.3372 ROOK |
0.5260 USD |
0.4890 USD |
0.5600 USD |
0.5310 USD |
| 2025-07-27 |
0.5330 USD |
197.5438 ROOK |
0.5150 USD |
0.5090 USD |
0.5530 USD |
0.5430 USD |
| 2025-07-26 |
0.5410 USD |
72.1540 ROOK |
0.5380 USD |
0.5140 USD |
0.5600 USD |
0.5380 USD |
| 2025-07-25 |
0.5580 USD |
4,167.1863 ROOK |
0.5580 USD |
0.5030 USD |
0.6400 USD |
0.5040 USD |
| 2025-07-24 |
0.6880 USD |
16,321.4639 ROOK |
0.5180 USD |
0.5180 USD |
0.8490 USD |
0.5360 USD |
| 2025-07-23 |
0.5040 USD |
1,524.3819 ROOK |
0.5100 USD |
0.4810 USD |
0.5190 USD |
0.5190 USD |
| 2025-07-22 |
0.4890 USD |
1,428.3755 ROOK |
0.4830 USD |
0.4780 USD |
0.5190 USD |
0.4920 USD |
| 2025-07-21 |
0.4800 USD |
1,409.4362 ROOK |
0.5000 USD |
0.4780 USD |
0.5130 USD |
0.4790 USD |
| 2025-07-20 |
0.5230 USD |
25.2351 ROOK |
0.5230 USD |
0.5230 USD |
0.5230 USD |
0.5230 USD |
| 2025-07-19 |
0.4890 USD |
226.7067 ROOK |
0.4810 USD |
0.4750 USD |
0.4970 USD |
0.4750 USD |
| 2025-07-18 |
0.4750 USD |
1,069.1579 ROOK |
0.4610 USD |
0.4610 USD |
0.4820 USD |
0.4800 USD |
| 2025-07-17 |
0.4920 USD |
594.8684 ROOK |
0.5220 USD |
0.4870 USD |
0.5340 USD |
0.4920 USD |
| 2025-07-16 |
0.5100 USD |
1,428.2159 ROOK |
0.5170 USD |
0.4800 USD |
0.5190 USD |
0.5020 USD |
| 2025-07-15 |
0.5350 USD |
5,139.5168 ROOK |
0.4750 USD |
0.4580 USD |
0.5890 USD |
0.4970 USD |
| 2025-07-14 |
0.5120 USD |
547.6089 ROOK |
0.5160 USD |
0.4560 USD |
0.5180 USD |
0.4670 USD |
| 2025-07-13 |
0.5450 USD |
125.0000 ROOK |
0.5410 USD |
0.5410 USD |
0.5530 USD |
0.5530 USD |
| 2025-07-12 |
0.5490 USD |
1,712.2190 ROOK |
0.5000 USD |
0.4820 USD |
0.6260 USD |
0.4820 USD |