Identifier on Kraken: ROOKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-16 |
0.3800 USD |
25,571.1337 ROOK |
0.4300 USD |
0.3200 USD |
0.4400 USD |
0.3700 USD |
| 2023-08-15 |
0.4800 USD |
5,905.2907 ROOK |
0.4800 USD |
0.4200 USD |
0.5900 USD |
0.4600 USD |
| 2023-08-14 |
0.4400 USD |
4,096.8066 ROOK |
0.4400 USD |
0.3900 USD |
0.4900 USD |
0.4900 USD |
| 2023-08-13 |
0.4600 USD |
10,385.1306 ROOK |
0.5100 USD |
0.4300 USD |
0.5200 USD |
0.4400 USD |
| 2023-08-12 |
0.5300 USD |
6,559.8631 ROOK |
0.4600 USD |
0.4500 USD |
0.6000 USD |
0.5100 USD |
| 2023-08-11 |
0.5300 USD |
17,557.7465 ROOK |
0.5100 USD |
0.4400 USD |
0.6300 USD |
0.5000 USD |
| 2023-08-10 |
0.5300 USD |
9,538.7792 ROOK |
0.5900 USD |
0.5000 USD |
0.6000 USD |
0.6000 USD |
| 2023-08-09 |
0.5600 USD |
6,917.0439 ROOK |
0.5800 USD |
0.5400 USD |
0.6100 USD |
0.5800 USD |
| 2023-08-08 |
0.6100 USD |
14,621.4412 ROOK |
0.6400 USD |
0.5700 USD |
0.6900 USD |
0.6000 USD |
| 2023-08-07 |
0.6900 USD |
9,119.7941 ROOK |
0.8100 USD |
0.6000 USD |
0.8100 USD |
0.6600 USD |
| 2023-08-06 |
0.7600 USD |
5,440.9332 ROOK |
0.6900 USD |
0.6900 USD |
0.8300 USD |
0.8300 USD |
| 2023-08-05 |
0.6800 USD |
1,437.9067 ROOK |
0.7200 USD |
0.6400 USD |
0.7200 USD |
0.6900 USD |
| 2023-08-04 |
0.6700 USD |
468.9282 ROOK |
0.6900 USD |
0.6500 USD |
0.7200 USD |
0.7100 USD |
| 2023-08-03 |
0.6900 USD |
6,297.1910 ROOK |
0.7200 USD |
0.6600 USD |
0.7500 USD |
0.6600 USD |
| 2023-08-02 |
0.7300 USD |
2,528.0646 ROOK |
0.8000 USD |
0.6500 USD |
0.8300 USD |
0.7400 USD |
| 2023-08-01 |
0.7300 USD |
11,236.9542 ROOK |
0.8100 USD |
0.6000 USD |
0.8500 USD |
0.7500 USD |
| 2023-07-31 |
0.8200 USD |
1,441.8016 ROOK |
0.8300 USD |
0.7900 USD |
0.8600 USD |
0.8000 USD |
| 2023-07-30 |
0.8300 USD |
1,348.6604 ROOK |
0.8300 USD |
0.8200 USD |
0.8600 USD |
0.8200 USD |
| 2023-07-29 |
0.8400 USD |
1,442.1986 ROOK |
0.8500 USD |
0.8200 USD |
0.8600 USD |
0.8400 USD |
| 2023-07-28 |
0.8300 USD |
2,538.0794 ROOK |
0.8400 USD |
0.8000 USD |
0.8700 USD |
0.8500 USD |
| 2023-07-27 |
0.8500 USD |
1,793.5438 ROOK |
0.8400 USD |
0.8200 USD |
0.8900 USD |
0.8400 USD |
| 2023-07-26 |
0.8700 USD |
18,813.5170 ROOK |
0.8800 USD |
0.8300 USD |
0.9600 USD |
0.8700 USD |
| 2023-07-25 |
0.8900 USD |
30,103.1917 ROOK |
0.9800 USD |
0.8200 USD |
1.0100 USD |
0.9200 USD |
| 2023-07-24 |
0.9400 USD |
9,504.7004 ROOK |
1.0300 USD |
0.8200 USD |
1.0300 USD |
0.9000 USD |
| 2023-07-23 |
1.0100 USD |
7,512.5371 ROOK |
1.0000 USD |
1.0000 USD |
1.0400 USD |
1.0000 USD |
| 2023-07-22 |
1.0200 USD |
8,976.8881 ROOK |
1.0300 USD |
0.9900 USD |
1.0700 USD |
1.0000 USD |
| 2023-07-21 |
1.0600 USD |
26,515.5858 ROOK |
1.0800 USD |
1.0000 USD |
1.1500 USD |
1.0300 USD |
| 2023-07-20 |
1.1000 USD |
28,307.5247 ROOK |
1.0800 USD |
1.0400 USD |
1.2000 USD |
1.1000 USD |
| 2023-07-19 |
0.9800 USD |
23,749.5042 ROOK |
0.9400 USD |
0.8700 USD |
1.1700 USD |
1.1200 USD |
| 2023-07-18 |
0.8500 USD |
32,328.6828 ROOK |
0.9100 USD |
0.8100 USD |
1.0000 USD |
0.9300 USD |
| 2023-07-17 |
1.0800 USD |
61,886.6807 ROOK |
1.1800 USD |
0.7700 USD |
1.2000 USD |
0.7700 USD |
| 2023-07-16 |
1.2100 USD |
85,543.0768 ROOK |
1.3000 USD |
0.9700 USD |
1.5200 USD |
1.2100 USD |
| 2023-07-15 |
1.0400 USD |
194,319.2038 ROOK |
0.5900 USD |
0.4400 USD |
2.9800 USD |
1.3600 USD |
| 2023-07-14 |
2.5200 USD |
20,168.2996 ROOK |
32.2500 USD |
0.8100 USD |
32.2500 USD |
1.5000 USD |
| 2023-07-13 |
29.0500 USD |
38.6194 ROOK |
29.0800 USD |
28.1600 USD |
30.9400 USD |
29.4700 USD |
| 2023-07-12 |
33.2100 USD |
48.1551 ROOK |
39.2200 USD |
28.1600 USD |
39.2300 USD |
37.0000 USD |
| 2023-07-11 |
37.7800 USD |
194.6472 ROOK |
46.4600 USD |
28.6000 USD |
49.2700 USD |
31.4100 USD |
| 2023-07-10 |
51.9400 USD |
0.6922 ROOK |
51.9400 USD |
51.9400 USD |
51.9400 USD |
51.9400 USD |
| 2023-07-09 |
48.6600 USD |
13.2731 ROOK |
47.7500 USD |
46.5200 USD |
54.4700 USD |
50.2000 USD |
| 2023-07-08 |
46.9000 USD |
10.6983 ROOK |
46.2700 USD |
46.2700 USD |
54.9900 USD |
54.9900 USD |
| 2023-07-07 |
46.7900 USD |
4.5567 ROOK |
52.0900 USD |
46.3600 USD |
52.0900 USD |
46.5400 USD |
| 2023-07-06 |
52.4200 USD |
0.1548 ROOK |
54.9600 USD |
52.0900 USD |
54.9600 USD |
52.0900 USD |
| 2023-07-05 |
53.7000 USD |
7.5663 ROOK |
46.1600 USD |
46.1600 USD |
54.9600 USD |
54.9600 USD |
| 2023-07-04 |
0.0000 USD |
0.0000 ROOK |
55.5200 USD |
55.5200 USD |
55.5200 USD |
55.5200 USD |
| 2023-07-03 |
0.0000 USD |
0.0000 ROOK |
55.5200 USD |
55.5200 USD |
55.5200 USD |
55.5200 USD |
| 2023-07-02 |
0.0000 USD |
0.0000 ROOK |
55.5200 USD |
55.5200 USD |
55.5200 USD |
55.5200 USD |
| 2023-07-01 |
55.4200 USD |
1.2592 ROOK |
55.7000 USD |
55.0000 USD |
55.7000 USD |
55.5200 USD |
| 2023-06-30 |
57.3300 USD |
0.7963 ROOK |
57.0000 USD |
57.0000 USD |
57.5000 USD |
57.5000 USD |
| 2023-06-29 |
56.9600 USD |
6.6662 ROOK |
56.5000 USD |
56.5000 USD |
57.0000 USD |
57.0000 USD |
| 2023-06-28 |
54.4100 USD |
1.4000 ROOK |
55.5000 USD |
54.0500 USD |
55.5000 USD |
54.0500 USD |