Rook(ROOK)Heute
$0.512972
vor 1 Jahren
$0.793381
vor 2 Jahren
$0.393674
vor 3 Jahren
$42.68
vor 4 Jahren
$270.69
Rook Preisverlauf
(ROOK)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.530405 | $0.548312 | $0.498125 | $0.508249 | $1,154.234 |
2025-09-05 | $0.524110 | $0.540538 | $0.498674 | $0.530358 | $1,533.649 |
2025-09-04 | $0.509795 | $0.536038 | $0.496803 | $0.524110 | $2,584.688 |
2025-09-03 | $0.509451 | $0.539022 | $0.507443 | $0.509717 | $2,233.280 |
2025-09-02 | $0.520706 | $0.534674 | $0.496667 | $0.509451 | $3,009.366 |
2025-09-01 | $0.518891 | $0.53619 | $0.488551 | $0.520741 | $2,493.431 |
2025-08-31 | $0.495029 | $0.535143 | $0.494632 | $0.518857 | $30.33621 |
2025-08-30 | $0.495184 | $0.523585 | $0.490456 | $0.495025 | $4,146.874 |
2025-08-29 | $0.481190 | $0.534849 | $0.458548 | $0.495245 | $4,969.191 |
2025-08-28 | $0.500215 | $0.535804 | $0.481191 | $0.481366 | $313.4974 |
2025-08-27 | $0.494453 | $0.510873 | $0.477686 | $0.500451 | $555.3279 |
2025-08-26 | $0.508771 | $0.529398 | $0.491557 | $0.494517 | $731.2165 |
2025-08-25 | $0.522890 | $0.532792 | $0.495098 | $0.508771 | $459.3930 |
2025-08-24 | $0.514349 | $0.538307 | $0.493888 | $0.522887 | $169.2178 |
2025-08-23 | $0.514457 | $0.537139 | $0.505423 | $0.514347 | $1,975.037 |
2025-08-22 | $0.496975 | $0.534889 | $0.498159 | $0.514592 | $862.7118 |
2025-08-21 | $0.537349 | $0.53651 | $0.496042 | $0.496929 | $1,104.517 |
2025-08-20 | $0.510745 | $0.537654 | $0.484157 | $0.537350 | $2,349.552 |
2025-08-19 | $0.513045 | $0.546292 | $0.482946 | $0.510817 | $1,391.374 |
2025-08-18 | $0.498053 | $0.539599 | $0.484029 | $0.512134 | $62.47535 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
Rook(ROOK)
