Identifier on Kraken: ROOKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-07 |
0.8710 USD |
391.8252 ROOK |
0.9180 USD |
0.8350 USD |
0.9190 USD |
0.8500 USD |
| 2025-10-06 |
0.8620 USD |
827.9378 ROOK |
0.9580 USD |
0.8350 USD |
0.9580 USD |
0.9200 USD |
| 2025-10-05 |
0.9410 USD |
2,110.1621 ROOK |
0.9600 USD |
0.9010 USD |
0.9700 USD |
0.9500 USD |
| 2025-10-04 |
0.9420 USD |
3,375.3991 ROOK |
0.8220 USD |
0.8220 USD |
0.9700 USD |
0.8990 USD |
| 2025-10-03 |
0.8510 USD |
3,343.0459 ROOK |
0.8130 USD |
0.7570 USD |
0.9100 USD |
0.8980 USD |
| 2025-10-02 |
0.7950 USD |
1,178.1310 ROOK |
0.8140 USD |
0.7540 USD |
0.8460 USD |
0.8200 USD |
| 2025-10-01 |
0.7840 USD |
599.7345 ROOK |
0.7390 USD |
0.7350 USD |
0.7900 USD |
0.7900 USD |
| 2025-09-30 |
0.7720 USD |
5,541.6316 ROOK |
0.7640 USD |
0.6960 USD |
0.8270 USD |
0.7300 USD |
| 2025-09-29 |
0.6960 USD |
618.8378 ROOK |
0.6990 USD |
0.6960 USD |
0.7000 USD |
0.7000 USD |
| 2025-09-28 |
0.7320 USD |
1,303.7269 ROOK |
0.6960 USD |
0.6850 USD |
0.7500 USD |
0.6850 USD |
| 2025-09-27 |
0.7780 USD |
200.0000 ROOK |
0.7640 USD |
0.7640 USD |
0.7820 USD |
0.7820 USD |
| 2025-09-26 |
0.6900 USD |
419.5722 ROOK |
0.6860 USD |
0.6810 USD |
0.7650 USD |
0.6810 USD |
| 2025-09-25 |
0.0000 USD |
0.0000 ROOK |
0.7380 USD |
0.7380 USD |
0.7380 USD |
0.7380 USD |
| 2025-09-24 |
0.6750 USD |
120.5831 ROOK |
0.6760 USD |
0.6750 USD |
0.6760 USD |
0.6750 USD |
| 2025-09-23 |
0.7570 USD |
2,869.9252 ROOK |
0.7150 USD |
0.7150 USD |
0.7890 USD |
0.7870 USD |
| 2025-09-22 |
0.6900 USD |
1,371.5634 ROOK |
0.6960 USD |
0.6120 USD |
0.7150 USD |
0.6200 USD |
| 2025-09-21 |
0.0000 USD |
0.0000 ROOK |
0.6040 USD |
0.6040 USD |
0.6040 USD |
0.6040 USD |
| 2025-09-20 |
0.0000 USD |
0.0000 ROOK |
0.6040 USD |
0.6040 USD |
0.6040 USD |
0.6040 USD |
| 2025-09-19 |
0.6330 USD |
1,687.0875 ROOK |
0.6200 USD |
0.6030 USD |
0.7280 USD |
0.6040 USD |
| 2025-09-18 |
0.5990 USD |
210.9525 ROOK |
0.5990 USD |
0.5960 USD |
0.6030 USD |
0.5960 USD |
| 2025-09-17 |
0.6590 USD |
4,574.4380 ROOK |
0.6810 USD |
0.6100 USD |
0.7400 USD |
0.6370 USD |
| 2025-09-16 |
0.6410 USD |
22.9160 ROOK |
0.5470 USD |
0.5470 USD |
0.6810 USD |
0.6810 USD |
| 2025-09-15 |
0.6280 USD |
151.3398 ROOK |
0.6350 USD |
0.6100 USD |
0.6350 USD |
0.6100 USD |
| 2025-09-14 |
0.6350 USD |
529.1029 ROOK |
0.6890 USD |
0.5830 USD |
0.6890 USD |
0.5830 USD |
| 2025-09-13 |
0.6430 USD |
77.8406 ROOK |
0.6890 USD |
0.5980 USD |
0.6890 USD |
0.5980 USD |
| 2025-09-12 |
0.6130 USD |
1,708.0814 ROOK |
0.5980 USD |
0.5520 USD |
0.7490 USD |
0.7020 USD |
| 2025-09-11 |
0.5850 USD |
3,393.4448 ROOK |
0.5640 USD |
0.5640 USD |
0.6230 USD |
0.5980 USD |
| 2025-09-10 |
0.5310 USD |
3,128.5339 ROOK |
0.5010 USD |
0.4950 USD |
0.5800 USD |
0.5650 USD |
| 2025-09-09 |
0.5000 USD |
402.2286 ROOK |
0.5050 USD |
0.4960 USD |
0.5390 USD |
0.4960 USD |
| 2025-09-08 |
0.5200 USD |
1,932.7372 ROOK |
0.5020 USD |
0.4940 USD |
0.5400 USD |
0.5400 USD |
| 2025-09-07 |
0.0000 USD |
0.0000 ROOK |
0.5070 USD |
0.5070 USD |
0.5070 USD |
0.5070 USD |
| 2025-09-06 |
0.5020 USD |
166.4029 ROOK |
0.4990 USD |
0.4990 USD |
0.5070 USD |
0.5070 USD |
| 2025-09-05 |
0.5260 USD |
2,151.9600 ROOK |
0.5360 USD |
0.4970 USD |
0.5400 USD |
0.4970 USD |
| 2025-09-04 |
0.5310 USD |
2,450.2998 ROOK |
0.4980 USD |
0.4970 USD |
0.5400 USD |
0.5200 USD |
| 2025-09-03 |
0.5320 USD |
2,418.0934 ROOK |
0.5270 USD |
0.4930 USD |
0.5400 USD |
0.4980 USD |
| 2025-09-02 |
0.5380 USD |
2,153.0000 ROOK |
0.5380 USD |
0.5380 USD |
0.5400 USD |
0.5390 USD |
| 2025-09-01 |
0.5290 USD |
2,403.4609 ROOK |
0.5200 USD |
0.5000 USD |
0.5410 USD |
0.5000 USD |
| 2025-08-31 |
0.0000 USD |
0.0000 ROOK |
0.4940 USD |
0.4940 USD |
0.4940 USD |
0.4940 USD |
| 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 |