ROOK
KeeperDAO الرتبة 896
36,430 ROOK
شراء / بيع
Get Wallet
KeeperDAO
KeeperDAO السعر $ 465.89
$ 465.89
KeeperDAO 24h Vol
$8,084,912
$8,084,912
KeeperDAO القيمة السوقية $16,972,409
$16,972,409
24h Vol
145 BTC 1 H
0.30 %
24 H
-6.90 %
7 d
21.57 %
اليوم KeeperDAO السعر بالدولار الأمريكي حاليًا
465.89
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00833669
BTC. ما مجموعه 36,430 ROOK يتم تداولها حاليًا في السوق. KeeperDAO السعر يشهد تغييرًا حاليًا في -6.90 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.081 M US dollars KeeperDAO تم تداولها على تبادل العملات المشفرة. احصل على KeeperDAO's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
KeeperDAO
رمز
ROOK
الخوارزمية
N/A
سعر BTC
0.00833669 BTC
BTC سوق
304 BTC
BTC 24h Vol
145 BTC
إجمالي العملات المعدنية المعدنه
36,430 ROOK
1h
0.30 %
24h
-6.90 %
7d
21.57 %
موقع الكتروني
N/A
Reddit
N/A
Share KeeperDAO Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-08-12 | $212.30 | $219.70 | $226.55 | $206.70 |
| 2021-08-13 | $219.70 | $241.90 | $252.75 | $219.55 |
| 2021-08-14 | $241.90 | $234.85 | $244.65 | $219.40 |
| 2021-08-15 | $234.85 | $218.45 | $236.15 | $209.60 |
| 2021-08-16 | $218.45 | $191.85 | $225.75 | $191.55 |
| 2021-08-17 | $191.85 | $180.30 | $209.45 | $178.10 |
| 2021-08-18 | $180.30 | $187.70 | $205.65 | $179.55 |
| 2021-08-19 | $187.70 | $181.40 | $191.85 | $168.70 |
| 2021-08-20 | $181.40 | $197.10 | $204.55 | $180.10 |
| 2021-08-21 | $197.10 | $190.00 | $203.15 | $187.00 |
| 2021-08-22 | $190.00 | $179.65 | $195.10 | $167.45 |
| 2021-08-23 | $179.65 | $179.90 | $180.20 | $178.80 |
| 2021-08-25 | $155.85 | $163.35 | $186.35 | $151.20 |
| 2021-08-26 | $163.35 | $158.40 | $165.60 | $148.30 |
| 2021-08-27 | $158.40 | $161.20 | $176.85 | $150.65 |
| 2021-08-28 | $161.20 | $174.30 | $192.00 | $160.00 |
| 2021-08-29 | $174.30 | $178.55 | $191.85 | $167.55 |
| 2021-08-30 | $178.55 | $178.20 | $195.75 | $168.80 |
| 2021-08-31 | $178.20 | $196.95 | $200.80 | $176.00 |
| 2021-09-01 | $196.95 | $209.70 | $212.00 | $187.65 |
| 2021-09-02 | $209.70 | $200.25 | $211.10 | $193.15 |
| 2021-09-03 | $200.25 | $194.20 | $209.30 | $193.75 |
| 2021-09-04 | $194.20 | $183.05 | $195.50 | $181.20 |
| 2021-09-05 | $183.05 | $237.50 | $240.00 | $181.50 |
| 2021-09-06 | $237.50 | $275.45 | $295.35 | $236.20 |
| 2021-09-07 | $275.45 | $218.50 | $277.35 | $194.45 |
| 2021-09-08 | $218.50 | $212.65 | $230.00 | $190.00 |
| 2021-09-09 | $212.65 | $204.90 | $219.10 | $201.35 |
| 2021-09-10 | $204.90 | $182.85 | $209.00 | $182.00 |
| 2021-09-11 | $182.85 | $187.20 | $195.45 | $175.90 |
| 2021-09-12 | $187.20 | $186.15 | $215.30 | $177.00 |
| 2021-09-13 | $186.15 | $176.85 | $190.45 | $163.55 |
| 2021-09-14 | $176.85 | $183.15 | $185.75 | $170.05 |
| 2021-09-15 | $183.15 | $195.75 | $200.00 | $178.65 |
| 2021-09-16 | $195.75 | $191.10 | $207.00 | $187.05 |
| 2021-09-17 | $191.10 | $179.20 | $194.30 | $176.85 |
| 2021-09-18 | $179.20 | $170.10 | $188.60 | $169.00 |
| 2021-09-19 | $170.10 | $180.40 | $183.20 | $154.45 |
| 2021-09-20 | $180.40 | $146.80 | $180.80 | $136.05 |
| 2021-09-21 | $146.80 | $124.35 | $174.40 | $122.50 |
| 2021-09-22 | $124.35 | $142.20 | $154.20 | $122.80 |
| 2021-09-23 | $142.20 | $138.20 | $145.70 | $135.65 |
| 2021-09-24 | $138.20 | $143.40 | $147.30 | $121.80 |
| 2021-09-25 | $143.40 | $139.50 | $149.70 | $137.00 |
| 2021-09-26 | $139.50 | $146.90 | $155.10 | $130.20 |
| 2021-09-27 | $146.90 | $142.90 | $151.35 | $141.40 |
| 2021-09-28 | $142.90 | $128.50 | $144.25 | $127.65 |
| 2021-09-29 | $128.50 | $126.15 | $134.05 | $124.60 |
| 2021-09-30 | $126.15 | $126.05 | $138.55 | $124.50 |
| 2021-10-01 | $126.05 | $129.95 | $133.55 | $122.05 |
| 2021-10-02 | $129.95 | $153.05 | $154.80 | $126.00 |
| 2021-10-03 | $153.05 | $159.45 | $163.30 | $147.70 |
| 2021-10-04 | $159.45 | $159.50 | $173.30 | $149.40 |
| 2021-10-05 | $159.50 | $152.85 | $166.85 | $148.55 |
| 2021-10-06 | $152.85 | $148.00 | $159.50 | $141.55 |
| 2021-10-07 | $148.00 | $137.10 | $149.15 | $135.25 |
| 2021-10-08 | $137.10 | $125.00 | $138.80 | $122.85 |
| 2021-10-09 | $125.00 | $130.15 | $132.75 | $124.70 |
| 2021-10-10 | $130.15 | $124.95 | $130.90 | $124.95 |
| 2021-10-11 | $124.95 | $131.20 | $137.40 | $124.05 |
| 2021-10-12 | $131.20 | $136.75 | $138.60 | $124.90 |
| 2021-10-13 | $136.75 | $147.60 | $151.25 | $129.55 |
| 2021-10-14 | $147.60 | $138.60 | $157.25 | $136.90 |
| 2021-10-15 | $138.60 | $145.65 | $151.05 | $136.40 |
| 2021-10-16 | $145.65 | $164.75 | $219.35 | $142.40 |
| 2021-10-17 | $164.75 | $247.20 | $257.35 | $164.15 |
| 2021-10-18 | $247.20 | $230.25 | $251.00 | $216.25 |
| 2021-10-19 | $230.25 | $270.95 | $271.30 | $224.50 |
| 2021-10-20 | $270.95 | $260.60 | $290.60 | $256.70 |
| 2021-10-21 | $260.60 | $246.85 | $271.75 | $236.15 |
| 2021-10-22 | $246.85 | $241.35 | $264.35 | $232.40 |
| 2021-10-23 | $241.35 | $260.30 | $261.30 | $237.55 |
| 2021-10-24 | $260.30 | $275.70 | $307.70 | $252.30 |
| 2021-10-25 | $275.70 | $274.05 | $290.05 | $266.40 |
| 2021-10-26 | $274.05 | $282.65 | $291.05 | $267.05 |
| 2021-10-27 | $282.65 | $238.90 | $298.00 | $231.50 |
| 2021-10-28 | $238.90 | $250.45 | $260.75 | $234.05 |
| 2021-10-29 | $250.45 | $300.40 | $315.45 | $243.70 |
| 2021-10-30 | $300.40 | $315.40 | $342.25 | $273.15 |
| 2021-10-31 | $315.40 | $301.70 | $330.35 | $290.00 |
| 2021-11-01 | $301.70 | $304.35 | $310.85 | $287.90 |
| 2021-11-02 | $304.35 | $282.25 | $304.40 | $268.30 |
| 2021-11-03 | $282.25 | $268.85 | $295.65 | $267.00 |
| 2021-11-04 | $268.85 | $277.00 | $291.35 | $261.15 |
| 2021-11-05 | $277.00 | $258.10 | $287.40 | $254.60 |
| 2021-11-06 | $258.10 | $249.95 | $264.60 | $249.25 |
| 2021-11-07 | $249.95 | $269.10 | $273.65 | $247.70 |
| 2021-11-08 | $269.10 | $268.50 | $279.75 | $258.70 |
| 2021-11-09 | $268.50 | $228.65 | $274.75 | $222.55 |
| 2021-11-10 | $228.65 | $214.00 | $233.65 | $198.75 |
| 2021-11-11 | $214.00 | $225.60 | $241.55 | $209.05 |
| 2021-11-12 | $225.60 | $223.70 | $229.05 | $209.10 |
| 2021-11-13 | $223.70 | $227.50 | $231.65 | $212.90 |
| 2021-11-14 | $227.50 | $209.50 | $229.65 | $189.25 |
| 2021-11-15 | $209.50 | $197.20 | $216.30 | $191.75 |
| 2021-11-16 | $197.20 | $180.00 | $198.55 | $173.80 |
| 2021-11-17 | $180.00 | $172.90 | $184.25 | $159.30 |
| 2021-11-18 | $172.90 | $158.70 | $180.25 | $150.65 |
| 2021-11-19 | $158.70 | $171.80 | $186.30 | $158.35 |
| 2021-11-20 | $171.80 | $169.05 | $194.10 | $154.00 |
| 2021-11-21 | $169.05 | $169.15 | $175.55 | $163.90 |
| 2021-11-22 | $169.15 | $175.20 | $177.15 | $132.80 |
| 2021-11-23 | $175.20 | $163.50 | $179.90 | $151.10 |
| 2021-11-24 | $163.50 | $157.80 | $174.75 | $154.60 |
| 2021-11-25 | $157.80 | $173.70 | $179.30 | $157.65 |
| 2021-11-26 | $173.70 | $151.70 | $179.30 | $143.95 |
| 2021-11-27 | $151.70 | $148.30 | $154.75 | $135.00 |
| 2021-11-28 | $148.30 | $151.30 | $153.30 | $139.85 |
| 2021-11-29 | $151.30 | $170.80 | $193.80 | $150.55 |
| 2021-11-30 | $170.80 | $162.65 | $175.55 | $155.90 |
| 2021-12-01 | $162.65 | $159.00 | $171.80 | $152.50 |
| 2021-12-02 | $159.00 | $158.20 | $161.95 | $153.85 |
| 2021-12-03 | $158.20 | $153.55 | $162.65 | $141.00 |
| 2021-12-04 | $153.55 | $144.65 | $156.25 | $115.00 |
| 2021-12-05 | $144.65 | $138.00 | $145.70 | $134.30 |
| 2021-12-06 | $138.00 | $153.50 | $161.25 | $136.30 |
| 2021-12-07 | $153.50 | $151.10 | $156.55 | $148.75 |
| 2021-12-08 | $151.10 | $151.70 | $154.10 | $142.95 |
| 2021-12-09 | $151.70 | $138.55 | $171.50 | $137.65 |
| 2021-12-10 | $138.55 | $128.65 | $145.40 | $128.55 |
| 2021-12-11 | $128.65 | $140.05 | $140.75 | $125.20 |
| 2021-12-12 | $140.05 | $134.30 | $142.75 | $131.75 |
| 2021-12-13 | $134.30 | $124.90 | $137.80 | $116.90 |
| 2021-12-14 | $124.90 | $122.20 | $126.40 | $113.80 |
| 2021-12-15 | $122.20 | $125.70 | $128.60 | $116.00 |
| 2021-12-16 | $125.70 | $125.85 | $144.00 | $125.35 |
| 2021-12-17 | $125.85 | $135.35 | $139.35 | $118.25 |
| 2021-12-18 | $135.35 | $145.15 | $150.65 | $125.35 |
| 2021-12-19 | $145.15 | $149.70 | $154.00 | $143.70 |
| 2021-12-20 | $149.70 | $152.95 | $154.00 | $136.00 |
| 2021-12-21 | $152.95 | $167.55 | $169.35 | $147.90 |
| 2021-12-22 | $167.55 | $201.10 | $217.60 | $159.50 |
| 2021-12-23 | $201.10 | $218.00 | $221.15 | $185.15 |
| 2021-12-24 | $218.00 | $192.65 | $221.30 | $191.85 |
| 2021-12-25 | $192.65 | $190.25 | $205.55 | $180.00 |
| 2021-12-26 | $190.25 | $189.60 | $194.50 | $181.90 |
| 2021-12-27 | $189.60 | $177.65 | $203.45 | $175.35 |
| 2021-12-28 | $177.65 | $163.55 | $177.95 | $155.30 |
| 2021-12-29 | $163.55 | $152.05 | $167.40 | $151.15 |
| 2021-12-30 | $152.05 | $147.50 | $164.30 | $142.55 |
| 2021-12-31 | $147.50 | $145.10 | $155.10 | $138.05 |
| 2022-01-01 | $145.10 | $141.05 | $150.60 | $137.85 |
| 2022-01-02 | $141.05 | $151.75 | $157.20 | $132.35 |
| 2022-01-03 | $151.75 | $167.80 | $174.60 | $145.35 |
| 2022-01-04 | $167.80 | $159.45 | $169.30 | $154.70 |
| 2022-01-05 | $159.45 | $156.05 | $174.20 | $144.55 |
| 2022-01-06 | $156.05 | $137.55 | $156.85 | $129.95 |
| 2022-01-07 | $137.55 | $128.60 | $141.20 | $123.05 |
| 2022-01-08 | $128.60 | $118.95 | $129.10 | $117.05 |
| 2022-01-09 | $118.95 | $124.50 | $132.30 | $117.55 |
| 2022-01-10 | $124.50 | $115.65 | $126.20 | $111.75 |
| 2022-01-11 | $115.65 | $121.10 | $123.90 | $115.20 |
| 2022-01-12 | $121.10 | $124.45 | $139.40 | $104.40 |
| 2022-01-13 | $124.45 | $120.35 | $131.40 | $117.40 |
| 2022-01-14 | $120.35 | $112.50 | $120.95 | $108.25 |
| 2022-01-15 | $112.50 | $114.10 | $116.05 | $110.00 |
| 2022-01-16 | $114.10 | $111.65 | $117.15 | $110.00 |
| 2022-01-17 | $111.65 | $108.75 | $113.40 | $105.30 |
| 2022-01-18 | $108.75 | $104.25 | $110.60 | $100.85 |
| 2022-01-19 | $104.25 | $105.60 | $107.70 | $100.55 |
| 2022-01-20 | $105.60 | $101.65 | $119.15 | $100.10 |
| 2022-01-21 | $101.65 | $93.50 | $105.10 | $93.50 |
| 2022-01-22 | $93.50 | $89.05 | $95.80 | $81.70 |
| 2022-01-23 | $89.05 | $101.75 | $105.90 | $88.15 |
| 2022-01-24 | $101.75 | $101.40 | $104.60 | $82.05 |
| 2022-01-25 | $101.40 | $105.10 | $109.15 | $95.00 |
| 2022-01-26 | $105.10 | $104.15 | $117.45 | $100.90 |
| 2022-01-27 | $104.15 | $104.00 | $108.65 | $100.00 |
| 2022-01-28 | $104.00 | $104.45 | $107.50 | $95.60 |
| 2022-01-29 | $104.45 | $106.55 | $108.00 | $100.80 |
| 2022-01-30 | $106.55 | $109.45 | $119.45 | $105.85 |
| 2022-01-31 | $109.45 | $112.00 | $112.50 | $98.90 |
| 2022-02-01 | $112.00 | $110.80 | $113.35 | $106.90 |
| 2022-02-02 | $110.80 | $109.65 | $119.55 | $105.70 |
| 2022-02-03 | $109.65 | $97.10 | $110.00 | $91.60 |
| 2022-02-04 | $97.10 | $119.30 | $137.25 | $96.40 |
| 2022-02-05 | $119.30 | $124.20 | $129.10 | $118.85 |
| 2022-02-06 | $124.20 | $120.25 | $126.00 | $115.35 |
| 2022-02-07 | $120.25 | $124.90 | $125.30 | $118.10 |
| 2022-02-08 | $124.90 | $116.35 | $136.90 | $110.10 |
| 2022-02-09 | $116.35 | $123.65 | $124.35 | $112.25 |
| 2022-02-10 | $123.65 | $115.90 | $126.90 | $114.90 |
| 2022-02-11 | $115.90 | $108.85 | $121.60 | $107.70 |
| 2022-02-12 | $108.85 | $108.55 | $110.90 | $102.25 |
| 2022-02-13 | $108.55 | $103.10 | $109.80 | $102.85 |
| 2022-02-14 | $103.10 | $100.90 | $105.25 | $91.95 |
| 2022-02-15 | $100.90 | $111.15 | $112.95 | $100.35 |
| 2022-02-16 | $111.15 | $111.75 | $114.30 | $108.30 |
| 2022-02-17 | $111.75 | $100.15 | $113.00 | $100.15 |
| 2022-02-18 | $100.15 | $96.85 | $105.00 | $96.80 |
| 2022-02-19 | $96.85 | $96.30 | $99.00 | $92.80 |
| 2022-02-20 | $96.30 | $89.30 | $96.45 | $87.00 |
| 2022-02-21 | $89.30 | $85.70 | $92.95 | $85.40 |
| 2022-02-22 | $85.70 | $85.10 | $88.10 | $81.80 |
| 2022-02-23 | $85.10 | $85.95 | $90.45 | $84.95 |
| 2022-02-24 | $85.95 | $82.15 | $89.10 | $72.75 |
| 2022-02-25 | $82.15 | $86.95 | $88.90 | $80.10 |
| 2022-02-26 | $86.95 | $84.25 | $89.15 | $84.00 |
| 2022-02-27 | $84.25 | $82.50 | $86.80 | $82.45 |
| 2022-02-28 | $82.50 | $90.50 | $92.30 | $77.75 |
| 2022-03-01 | $90.50 | $94.85 | $96.35 | $89.10 |
| 2022-03-02 | $94.85 | $105.35 | $109.65 | $93.90 |
| 2022-03-03 | $105.35 | $96.80 | $109.70 | $93.60 |
| 2022-03-04 | $96.80 | $102.00 | $112.70 | $95.80 |
| 2022-03-05 | $102.00 | $108.85 | $113.40 | $101.80 |
| 2022-03-06 | $108.85 | $105.40 | $114.50 | $103.45 |
| 2022-03-07 | $105.40 | $106.75 | $110.70 | $101.40 |
| 2022-03-08 | $106.75 | $109.40 | $112.60 | $103.95 |
| 2022-03-09 | $109.40 | $130.55 | $135.75 | $109.40 |
| 2022-03-10 | $130.55 | $122.00 | $132.00 | $117.30 |
| 2022-03-11 | $122.00 | $109.05 | $125.00 | $92.65 |
| 2022-03-12 | $109.05 | $104.95 | $113.45 | $102.40 |
| 2022-03-13 | $104.95 | $102.10 | $108.25 | $99.00 |
| 2022-03-14 | $102.10 | $106.05 | $106.10 | $99.30 |
| 2022-03-15 | $106.05 | $106.20 | $107.90 | $103.25 |
| 2022-03-16 | $106.20 | $104.40 | $111.60 | $102.25 |
| 2022-03-17 | $104.40 | $115.65 | $118.25 | $103.95 |
| 2022-03-18 | $115.65 | $123.00 | $125.50 | $110.50 |
| 2022-03-19 | $123.00 | $118.40 | $124.65 | $114.35 |
| 2022-03-20 | $118.40 | $114.95 | $120.85 | $111.75 |
| 2022-03-21 | $114.95 | $118.30 | $122.40 | $112.70 |
| 2022-03-22 | $118.30 | $119.20 | $124.15 | $115.05 |
| 2022-03-23 | $119.20 | $120.50 | $123.70 | $116.60 |
| 2022-03-24 | $120.50 | $121.60 | $123.20 | $119.05 |
| 2022-03-25 | $121.60 | $116.75 | $123.30 | $113.80 |
| 2022-03-26 | $116.75 | $118.90 | $118.90 | $114.00 |
| 2022-03-27 | $118.90 | $130.95 | $131.75 | $117.50 |
| 2022-03-28 | $130.95 | $138.40 | $147.85 | $129.40 |
| 2022-03-29 | $138.40 | $140.60 | $147.55 | $138.05 |
| 2022-03-30 | $140.60 | $139.60 | $147.15 | $135.35 |
| 2022-03-31 | $139.60 | $128.05 | $139.60 | $124.70 |
| 2022-04-01 | $128.05 | $132.60 | $138.55 | $124.70 |
| 2022-04-02 | $132.60 | $133.45 | $141.80 | $132.10 |
| 2022-04-03 | $133.45 | $135.25 | $135.25 | $128.85 |
| 2022-04-04 | $135.25 | $132.75 | $136.35 | $127.45 |
| 2022-04-05 | $132.75 | $130.95 | $134.70 | $129.15 |
| 2022-04-06 | $130.95 | $120.75 | $130.95 | $118.70 |
| 2022-04-07 | $120.75 | $115.85 | $120.75 | $113.80 |
| 2022-04-08 | $115.85 | $121.15 | $124.70 | $114.60 |
| 2022-04-09 | $121.15 | $124.55 | $125.50 | $115.40 |
| 2022-04-10 | $124.55 | $121.10 | $128.00 | $117.55 |
| 2022-04-11 | $121.10 | $109.10 | $121.50 | $105.40 |
| 2022-04-12 | $109.10 | $111.75 | $114.20 | $106.40 |
| 2022-04-13 | $111.75 | $111.90 | $115.70 | $107.20 |
| 2022-04-14 | $111.90 | $111.15 | $116.20 | $109.65 |
| 2022-04-15 | $111.15 | $112.30 | $114.45 | $107.05 |
| 2022-04-16 | $112.30 | $113.30 | $113.30 | $112.30 |
| 2022-04-17 | $116.05 | $116.30 | $120.00 | $113.30 |
| 2022-04-18 | $116.30 | $121.35 | $121.95 | $101.00 |
| 2022-04-19 | $121.35 | $124.15 | $130.40 | $116.65 |
| 2022-04-20 | $124.15 | $123.40 | $124.15 | $123.00 |
| 2022-04-21 | $126.25 | $139.85 | $157.10 | $126.25 |
| 2022-04-22 | $139.85 | $137.70 | $159.95 | $131.90 |
| 2022-04-23 | $137.70 | $126.50 | $137.90 | $125.75 |
| 2022-04-24 | $126.50 | $123.30 | $129.20 | $119.80 |
| 2022-04-25 | $123.30 | $131.85 | $134.20 | $115.80 |
| 2022-04-26 | $131.85 | $110.90 | $135.15 | $108.80 |
| 2022-04-27 | $110.90 | $107.45 | $115.60 | $103.70 |
| 2022-04-28 | $107.45 | $97.05 | $112.20 | $94.80 |
| 2022-04-29 | $97.05 | $89.40 | $111.00 | $88.85 |
| 2022-04-30 | $89.40 | $84.80 | $93.90 | $80.40 |
| 2022-05-01 | $84.80 | $87.55 | $91.30 | $81.30 |
| 2022-05-02 | $87.55 | $94.80 | $100.10 | $84.65 |
| 2022-05-03 | $94.80 | $97.15 | $109.10 | $92.65 |
| 2022-05-04 | $97.15 | $111.90 | $115.75 | $93.85 |
| 2022-05-05 | $111.90 | $94.55 | $115.50 | $92.70 |
| 2022-05-06 | $94.55 | $96.40 | $98.80 | $92.85 |
| 2022-05-07 | $96.40 | $89.20 | $98.00 | $89.00 |
| 2022-05-08 | $89.20 | $86.80 | $92.45 | $86.25 |
| 2022-05-09 | $86.80 | $70.95 | $87.85 | $70.95 |
| 2022-05-10 | $70.95 | $71.80 | $81.90 | $66.10 |
| 2022-05-11 | $71.80 | $53.80 | $76.00 | $49.00 |
| 2022-05-12 | $53.80 | $51.85 | $59.40 | $44.75 |
| 2022-05-13 | $51.85 | $54.40 | $63.25 | $50.75 |
| 2022-05-14 | $54.40 | $59.65 | $74.00 | $51.95 |
| 2022-05-15 | $59.65 | $64.25 | $64.25 | $55.10 |
| 2022-05-16 | $64.25 | $59.90 | $64.25 | $56.70 |
| 2022-05-17 | $59.90 | $60.50 | $62.00 | $57.70 |
| 2022-05-18 | $60.50 | $57.00 | $63.25 | $56.20 |
| 2022-05-19 | $57.00 | $58.05 | $67.85 | $55.15 |
| 2022-05-20 | $58.05 | $52.40 | $58.60 | $51.55 |
| 2022-05-21 | $52.40 | $52.05 | $57.75 | $49.40 |
| 2022-05-22 | $52.05 | $51.95 | $53.90 | $49.85 |
| 2022-05-23 | $51.95 | $43.05 | $55.45 | $42.95 |
| 2022-05-24 | $43.05 | $43.50 | $47.25 | $42.35 |
| 2022-05-25 | $43.50 | $42.60 | $44.60 | $38.20 |
| 2022-05-26 | $42.60 | $38.90 | $43.15 | $38.10 |
| 2022-05-27 | $38.90 | $35.15 | $41.10 | $35.00 |
| 2022-05-28 | $35.15 | $36.90 | $37.85 | $33.85 |
| 2022-05-29 | $36.90 | $38.30 | $40.85 | $35.20 |
| 2022-05-30 | $38.30 | $45.75 | $48.05 | $37.35 |
| 2022-05-31 | $45.75 | $40.70 | $48.75 | $40.35 |
| 2022-06-01 | $40.70 | $37.45 | $41.50 | $36.95 |
| 2022-06-02 | $37.45 | $41.55 | $43.00 | $35.80 |
| 2022-06-03 | $41.55 | $38.95 | $45.50 | $36.35 |
| 2022-06-04 | $38.95 | $38.20 | $40.30 | $36.50 |
| 2022-06-05 | $38.20 | $40.45 | $41.10 | $36.60 |
| 2022-06-06 | $40.45 | $38.85 | $41.50 | $36.85 |
| 2022-06-07 | $38.85 | $38.90 | $41.35 | $37.35 |
| 2022-06-08 | $38.90 | $38.15 | $41.35 | $37.40 |
| 2022-06-09 | $38.15 | $38.95 | $41.00 | $35.15 |
| 2022-06-10 | $38.95 | $38.80 | $40.40 | $35.80 |
| 2022-06-11 | $38.80 | $33.40 | $39.20 | $33.40 |
| 2022-06-12 | $33.40 | $31.25 | $34.00 | $31.00 |
| 2022-06-13 | $31.25 | $24.25 | $31.35 | $24.10 |
| 2022-06-14 | $24.25 | $22.60 | $28.85 | $21.55 |
| 2022-06-15 | $22.60 | $21.50 | $23.25 | $21.00 |
| 2022-06-16 | $21.50 | $18.70 | $22.50 | $18.40 |
| 2022-06-17 | $18.70 | $20.00 | $22.55 | $18.35 |
| 2022-06-18 | $20.00 | $17.45 | $20.60 | $16.05 |
| 2022-06-19 | $17.45 | $17.65 | $18.90 | $16.70 |
| 2022-06-20 | $17.65 | $20.65 | $26.70 | $17.60 |
| 2022-06-21 | $20.65 | $21.61 | $23.45 | $20.45 |
| 2022-06-22 | $21.61 | $21.70 | $22.25 | $21.00 |
| 2022-06-23 | $21.70 | $23.35 | $24.15 | $20.85 |
| 2022-06-24 | $23.35 | $29.60 | $29.95 | $23.25 |
| 2022-06-25 | $29.60 | $33.75 | $34.00 | $29.20 |
| 2022-06-26 | $33.75 | $28.85 | $36.12 | $28.00 |
| 2022-06-27 | $28.85 | $28.90 | $30.15 | $27.65 |
| 2022-06-28 | $28.90 | $28.95 | $30.30 | $28.45 |
| 2022-06-29 | $28.95 | $29.25 | $30.25 | $27.75 |
| 2022-06-30 | $29.25 | $27.95 | $29.45 | $27.00 |
| 2022-07-01 | $27.95 | $31.20 | $35.89 | $27.65 |
| 2022-07-02 | $31.20 | $32.55 | $34.25 | $29.90 |
| 2022-07-03 | $32.55 | $32.60 | $34.90 | $30.90 |
| 2022-07-04 | $32.60 | $33.90 | $35.10 | $31.30 |
| 2022-07-05 | $33.90 | $33.40 | $34.95 | $31.90 |
| 2022-07-06 | $33.40 | $32.63 | $33.75 | $31.30 |
| 2022-07-07 | $32.63 | $32.63 | $32.63 | $32.63 |
| 2022-07-08 | $33.60 | $34.15 | $34.95 | $30.78 |
| 2022-07-09 | $34.15 | $34.10 | $36.50 | $32.95 |
| 2022-07-10 | $34.10 | $31.80 | $35.20 | $31.75 |
| 2022-07-11 | $31.80 | $29.50 | $32.30 | $29.50 |
| 2022-07-12 | $29.50 | $27.12 | $29.50 | $27.12 |
| 2022-07-13 | $27.12 | $26.75 | $28.95 | $25.20 |
| 2022-07-14 | $26.81 | $28.28 | $29.73 | $27.27 |
| 2022-07-15 | $28.50 | $29.40 | $30.20 | $27.45 |
| 2022-07-16 | $29.40 | $29.30 | $30.00 | $26.95 |
| 2022-07-17 | $29.30 | $28.05 | $30.40 | $27.80 |
| 2022-07-18 | $28.05 | $31.40 | $31.45 | $27.70 |
| 2022-07-19 | $31.40 | $31.25 | $31.45 | $30.15 |
| 2022-07-20 | $31.25 | $30.15 | $32.25 | $30.15 |
| 2022-07-21 | $30.15 | $29.60 | $31.15 | $29.00 |
| 2022-07-22 | $29.60 | $29.75 | $31.65 | $29.35 |
| 2022-07-23 | $29.75 | $28.25 | $30.00 | $27.15 |
| 2022-07-24 | $28.25 | $27.40 | $29.40 | $27.25 |
| 2022-07-25 | $27.40 | $25.45 | $28.55 | $21.98 |
| 2022-07-26 | $25.45 | $23.95 | $26.07 | $22.95 |
| 2022-07-27 | $24.35 | $27.53 | $28.60 | $26.32 |
| 2022-07-28 | $27.50 | $29.75 | $30.10 | $27.15 |
| 2022-07-29 | $29.75 | $29.85 | $31.55 | $28.70 |
| 2022-07-30 | $29.85 | $44.00 | $44.12 | $29.55 |
| 2022-07-31 | $44.00 | $38.80 | $47.37 | $35.64 |
| 2022-08-01 | $38.80 | $38.10 | $42.15 | $37.20 |
| 2022-08-02 | $38.10 | $37.10 | $38.15 | $34.20 |
| 2022-08-03 | $37.43 | $38.57 | $38.77 | $35.93 |
| 2022-08-04 | $38.05 | $38.10 | $40.05 | $37.10 |
| 2022-08-05 | $38.54 | $40.29 | $41.89 | $40.02 |
| 2022-08-06 | $39.75 | $40.65 | $42.30 | $39.25 |
| 2022-08-07 | $39.98 | $40.76 | $41.10 | $39.71 |
| 2022-08-08 | $40.50 | $42.65 | $47.70 | $40.30 |
| 2022-08-09 | $42.65 | $40.15 | $44.18 | $36.25 |
| 2022-08-10 | $40.15 | $42.05 | $43.15 | $39.30 |
| 2022-08-11 | $42.05 | $42.30 | $43.65 | $41.45 |
| 2022-08-12 | $42.38 | $42.67 | $45.26 | $42.67 |
| 2022-08-13 | $42.67 | $43.38 | $44.31 | $42.27 |
| 2022-08-14 | $43.55 | $40.75 | $44.20 | $40.05 |
| 2022-08-15 | $40.75 | $39.60 | $43.70 | $38.80 |
| 2022-08-16 | $39.93 | $38.69 | $39.87 | $37.47 |
| 2022-08-17 | $38.65 | $38.28 | $40.90 | $36.01 |
| 2022-08-18 | $38.31 | $39.42 | $40.45 | $38.02 |
| 2022-08-19 | $39.42 | $33.44 | $34.82 | $30.99 |
| 2022-08-20 | $33.44 | $33.97 | $35.33 | $30.71 |
| 2022-08-21 | $33.97 | $34.69 | $35.45 | $33.59 |
| 2022-08-22 | $34.95 | $34.35 | $34.95 | $32.00 |
| 2022-08-23 | $34.35 | $36.42 | $44.00 | $30.66 |
| 2022-08-24 | $36.42 | $37.05 | $37.90 | $34.38 |
| 2022-08-25 | $36.61 | $38.67 | $39.19 | $36.33 |
| 2022-08-26 | $38.67 | $35.91 | $36.41 | $32.09 |
| 2022-08-27 | $35.91 | $34.82 | $36.09 | $34.36 |
| 2022-08-28 | $34.82 | $35.03 | $35.18 | $33.02 |
| 2022-08-29 | $35.15 | $36.80 | $36.80 | $34.10 |
| 2022-08-30 | $36.80 | $43.45 | $43.45 | $36.80 |
| 2022-08-31 | $43.45 | $44.35 | $52.90 | $43.45 |
| 2022-09-01 | $44.35 | $46.70 | $46.97 | $42.31 |
| 2022-09-02 | $46.70 | $45.25 | $49.70 | $44.30 |
| 2022-09-03 | $45.25 | $45.95 | $46.75 | $44.90 |
| 2022-09-04 | $45.92 | $46.80 | $47.07 | $46.47 |
| 2022-09-05 | $46.60 | $47.30 | $48.61 | $44.70 |
| 2022-09-06 | $47.30 | $42.90 | $48.20 | $42.64 |
| 2022-09-07 | $42.90 | $44.10 | $44.10 | $40.50 |
| 2022-09-08 | $44.10 | $44.60 | $44.70 | $43.25 |
| 2022-09-09 | $44.60 | $44.35 | $45.82 | $43.73 |
| 2022-09-10 | $44.38 | $44.10 | $46.14 | $44.07 |
| 2022-09-11 | $44.10 | $43.40 | $44.46 | $43.40 |
| 2022-09-12 | $43.40 | $40.30 | $43.80 | $40.30 |
| 2022-09-13 | $40.30 | $38.45 | $41.05 | $38.10 |
| 2022-09-14 | $38.45 | $38.65 | $39.30 | $36.25 |
| 2022-09-15 | $38.33 | $35.61 | $35.99 | $33.99 |
| 2022-09-16 | $35.61 | $34.79 | $35.07 | $34.16 |
| 2022-09-17 | $34.79 | $35.07 | $35.10 | $34.61 |
| 2022-10-02 | $26.43 | $26.20 | $26.20 | $25.57 |
| 2022-10-03 | $26.20 | $25.86 | $26.30 | $25.64 |
| زوج | الصرف |
|---|---|
| ROOK/ETH | bilaxy |
| ROOK/BTC | bitcoincom |
| ROOK/BTC | bittrex |
| ROOK/ETH | bittrex |
| ROOK/USDT | bittrex |
| ROOK/USD | ftx |
| ROOK/USDT | ftx |
| ROOK/ETH | gateio |
| ROOK/USDT | gateio |
| ROOK/BTC | hitbtc |
| ROOK/USDT | poloniex |
