Rook (ROOK) historical data and Live price

Rook

ROOK

$ 1.70 -0.606 %

0.00002637 BTC

MARKET CAP
1.051 M

24H VOLUME
8.596 k

CIRC.SUPPLY
617.636 k

MAX SUPPLY
1.5 M

ROOK

USD

Rank1,707

1H 1.77 %

24H -0.61 %

7D -16.87 %

EXPLORER 1

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	1.697	1.795	1.666	1.691	8,937.52	1,044,155.15
4/17/24	1.704	1.76	1.617	1.697	4,471.29	1,048,267.51
4/16/24	1.66	1.773	1.531	1.704	17,453.1	1,052,574.29
4/15/24	1.719	1.995	1.627	1.66	29,468.82	1,025,029.78
4/14/24	1.464	1.874	1.395	1.719	15,715.11	1,061,545.25
4/13/24	1.817	1.891	1.262	1.464	30,198.26	904,323.38
4/12/24	2.102	2.102	1.753	1.817	20,326.9	1,122,457.01
4/11/24	2.093	2.13	2.059	2.102	6,694.91	1,298,209.1
4/10/24	2.111	2.183	2.065	2.093	12,500.27	1,293,006.75
4/9/24	2.177	2.227	2.062	2.111	17,933.89	1,304,038.83
4/8/24	2.24	2.247	2.051	2.177	55,793.18	1,344,484.34
4/7/24	2.07	2.362	2.043	2.24	14,940.27	1,383,514.9
4/6/24	2.037	2.132	2.022	2.07	11,915.78	1,278,729.57
4/5/24	2.148	2.162	2.034	2.037	27,683.01	1,258,097.83
4/4/24	2.303	2.326	2.108	2.148	88,078.69	1,326,738.23
4/3/24	2.478	2.478	2.283	2.303	29,701.14	1,422,427.42
4/2/24	2.428	2.996	2.193	2.478	155,245.03	1,530,754.5
4/1/24	2.303	2.466	2.079	2.428	48,517.41	1,499,327.06
3/31/24	2.296	2.375	2.216	2.303	30,341.28	1,422,706.56
3/30/24	2.136	2.486	2.121	2.296	49,715.42	1,418,193.32
3/29/24	2.038	2.216	2.015	2.136	29,011.86	1,319,228.36
3/28/24	2.131	2.165	1.986	2.038	49,444.66	1,258,645.11
3/27/24	2.207	2.266	2.082	2.131	36,788.13	1,315,912.5
3/26/24	2.19	2.314	2.175	2.207	36,441.53	1,363,307.32
3/25/24	2.123	2.266	2.093	2.19	24,227.6	1,352,433.47
3/24/24	2.2	2.219	2.06	2.123	30,636.01	1,311,347.98
3/23/24	2.174	2.302	2.156	2.2	31,285.74	1,358,909.02
3/22/24	2.286	2.315	2.088	2.174	32,100.91	1,342,478.24
3/21/24	2.263	2.293	2.174	2.286	68,985.19	1,411,843.29
3/20/24	2.166	2.388	2.15	2.263	59,367.44	1,397,710.44
3/19/24	2.256	2.375	2.029	2.166	94,673.07	1,337,826.49
3/18/24	2.778	2.779	2.099	2.256	123,653.94	1,393,374.13
3/17/24	2.837	2.844	2.42	2.637	121,746.82	1,628,423.06
3/16/24	2.908	3.21	2.709	2.837	180,942.85	1,752,108.2
3/15/24	2.932	3.741	2.601	2.908	548,213.98	1,796,278.27
3/14/24	2.044	3.365	1.976	2.935	476,272.47	1,812,798.13
3/13/24	2.133	2.399	1.795	2.044	176,628.86	1,262,201.9
3/12/24	2.206	2.358	2.039	2.133	120,340.04	1,317,335.02
3/11/24	2.47	2.608	2.166	2.206	113,286.27	1,362,306.02
3/10/24	2.694	2.76	2.265	2.47	122,320.87	1,525,676.07
3/9/24	2.592	3.127	2.579	2.694	162,423.02	1,663,838.07
3/8/24	2.556	3.276	2.29	2.592	416,153.04	1,601,083.17
3/7/24	3.66	4.122	2.217	2.556	599,539.19	1,578,619.83
3/6/24	1.388	4.498	1.322	3.66	2,234,376.95	2,260,832.66
3/5/24	0.494	1.68	0.473	1.388	376,137.27	857,265.8
3/4/24	0.472	0.494	0.461	0.494	9,327.66	305,023.03
3/3/24	0.481	0.493	0.454	0.472	6,163.42	291,331.77
3/2/24	0.475	0.488	0.462	0.481	10,683.19	296,781.47
3/1/24	0.464	0.512	0.464	0.475	4,079.48	293,569.44
2/29/24	0.462	0.473	0.443	0.464	6,930.79	286,683.1
2/28/24	0.475	0.475	0.439	0.462	5,483.53	285,615.12
2/27/24	0.451	0.476	0.451	0.475	4,668.83	293,164.87
2/26/24	0.457	0.471	0.448	0.452	4,856.24	278,865.93
2/25/24	0.47	0.472	0.447	0.457	3,229.16	282,235.31
2/24/24	0.474	0.483	0.455	0.47	3,694.72	290,047.03
2/23/24	0.468	0.478	0.458	0.474	1,724.81	293,023.82
2/22/24	0.499	0.5	0.454	0.468	8,281.57	289,309.04
2/21/24	0.443	0.503	0.441	0.499	4,465.26	308,460.7
2/20/24	0.466	0.472	0.442	0.443	3,395.36	273,845.39
2/19/24	0.473	0.482	0.442	0.466	4,764.58	287,650.03
2/18/24	0.459	0.481	0.443	0.474	3,477.42	292,452.26
2/17/24	0.447	0.462	0.44	0.459	2,491.01	283,643.77
2/16/24	0.479	0.522	0.426	0.447	5,399.65	275,960.52
2/15/24	0.476	0.492	0.466	0.479	2,300.93	296,143.66
2/14/24	0.459	0.496	0.456	0.476	4,152.14	293,756.95
2/13/24	0.471	0.494	0.455	0.459	2,552.47	283,616.04
2/12/24	0.481	0.488	0.459	0.471	1,954.08	290,946.59
2/11/24	0.481	0.487	0.461	0.481	2,638.5	297,021.7
2/10/24	0.447	0.49	0.445	0.481	2,209.38	296,930.99
2/9/24	0.461	0.48	0.442	0.447	4,839.51	275,820.66
2/8/24	0.446	0.466	0.434	0.461	4,503.01	284,860.34
2/7/24	0.438	0.449	0.414	0.446	768.13	275,415.36
2/6/24	0.461	0.479	0.428	0.438	2,679.14	270,274.48
2/5/24	0.476	0.476	0.433	0.461	1,083.93	284,622.86
2/4/24	0.445	0.476	0.444	0.476	1,710.03	293,891.98
2/3/24	0.469	0.476	0.445	0.445	1,294.48	274,610.92
2/2/24	0.433	0.478	0.433	0.469	1,034.53	289,392.17
2/1/24	0.478	0.505	0.433	0.433	4,568.75	267,521
1/31/24	0.481	0.484	0.471	0.478	3,261.9	295,237.16
1/30/24	0.462	0.484	0.439	0.481	3,336.18	297,381.78
1/29/24	0.437	0.476	0.437	0.462	4,878.96	285,435.51
1/28/24	0.475	0.487	0.395	0.437	2,306.63	269,836.38
1/27/24	0.469	0.484	0.461	0.475	2,611.52	293,230.35
1/26/24	0.454	0.471	0.442	0.469	902.66	289,431.92
1/25/24	0.457	0.473	0.444	0.454	1,838.3	280,160.17
1/24/24	0.478	0.479	0.439	0.457	3,429.79	282,246.89
1/23/24	0.47	0.479	0.447	0.478	3,565.18	295,435.34
1/22/24	0.477	0.496	0.465	0.47	2,009.92	289,987.81
1/21/24	0.467	0.491	0.45	0.477	780.58	294,593.73
1/20/24	0.498	0.501	0.456	0.467	1,086.26	288,575.44

Similar Coins