Rook(ROOK)Hoy
$0.589322
hace 1 años
$0.83133
hace 2 años
$0.4986
hace 3 años
$43.97
hace 4 años
$184.56
Rook Historial de precios
(ROOK)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.557415 | $0.622519 | $0.538794 | $0.609754 | $4,245.506 |
2025-09-10 | $0.506668 | $0.557459 | $0.497524 | $0.557452 | $2,412.439 |
2025-09-09 | $0.523725 | $0.536707 | $0.498600 | $0.506631 | $1,034.617 |
2025-09-08 | $0.529354 | $0.535950 | $0.498929 | $0.523681 | $359.7111 |
2025-09-07 | $0.508223 | $0.548410 | $0.508063 | $0.529272 | $314.9118 |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Rook(ROOK)
