Rook(ROOK)Today
$0.509048
1 years ago
$0.818084
2 years ago
$0.360621
3 years ago
$44.99
4 years ago
$201.01
Rook Price History
(ROOK)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-17 | $0.497439 | $0.540531 | $0.486427 | $0.498053 | $386.5553 |
2025-08-16 | $0.488985 | $0.513391 | $0.477079 | $0.497433 | $86.94856 |
2025-08-15 | $0.486526 | $0.524547 | $0.485969 | $0.489535 | $194.9475 |
2025-08-14 | $0.516554 | $0.516932 | $0.479737 | $0.486647 | $262.7531 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Rook(ROOK)
