The Root Network Historical Data

ROOT Page 12
Download
Date Close Price change Market cap Trading volume
Nov 27, 2024 $ 0.0361
+3.45%
$ 37.45 million $ 4.3 million
Nov 26, 2024 $ 0.0348
-1.78%
$ 36.21 million $ 5.01 million
Nov 25, 2024 $ 0.0355
+2.00%
$ 36.86 million $ 4.22 million
Nov 24, 2024 $ 0.0348
+15.39%
$ 36.13 million $ 4.89 million
Nov 23, 2024 $ 0.0302
-11.70%
$ 31.33 million $ 5.77 million
Nov 22, 2024 $ 0.0342
+33.41%
$ 35.5 million $ 7.03 million
Nov 21, 2024 $ 0.0256
+3.74%
$ 26.62 million $ 5.55 million
Nov 20, 2024 $ 0.0247
+7.69%
$ 25.66 million $ 6.13 million
Nov 19, 2024 $ 0.0229
-7.66%
$ 23.83 million $ 5.1 million
Nov 18, 2024 $ 0.0248
+8.39%
$ 25.81 million $ 6.34 million
Nov 17, 2024 $ 0.0229
-4.93%
$ 23.81 million $ 5.37 million
Nov 16, 2024 $ 0.0241
+7.84%
$ 25.04 million $ 4.57 million
Nov 15, 2024 $ 0.0224
+9.37%
$ 23.22 million $ 4.9 million
Nov 14, 2024 $ 0.0204
-1.92%
$ 21.23 million $ 5.21 million
Nov 13, 2024 $ 0.0208
-9.23%
$ 21.65 million $ 5.86 million
Nov 12, 2024 $ 0.023
-7.54%
$ 23.85 million $ 5.71 million
Nov 11, 2024 $ 0.0248
+5.04%
$ 25.81 million $ 4.61 million
Nov 10, 2024 $ 0.0236
+4.13%
$ 24.57 million $ 5.03 million
Nov 9, 2024 $ 0.0227
+2.64%
$ 23.59 million $ 3.89 million
Nov 8, 2024 $ 0.0221
-3.44%
$ 22.99 million $ 4.23 million
Nov 7, 2024 $ 0.0229
+11.33%
$ 23.82 million $ 3.92 million
Nov 6, 2024 $ 0.0206
+27.67%
$ 21.36 million $ 5.47 million
Nov 5, 2024 $ 0.0161
+1.90%
$ 16.73 million $ 2.96 million
Nov 4, 2024 $ 0.0158
-1.11%
$ 16.4 million $ 2.83 million
Nov 3, 2024 $ 0.016
-2.56%
$ 16.59 million $ 3.12 million
Nov 2, 2024 $ 0.0164
-3.51%
$ 17.02 million $ 3.09 million
Nov 1, 2024 $ 0.017
-4.50%
$ 17.64 million $ 3.64 million
Oct 31, 2024 $ 0.0178
+13.25%
$ 18.48 million $ 3.7 million
Oct 30, 2024 $ 0.0157
-0.41%
$ 16.31 million $ 2.58 million
Oct 29, 2024 $ 0.0158
-0.43%
$ 16.36 million $ 3.11 million
Oct 28, 2024 $ 0.0158
-3.41%
$ 16.44 million $ 3.31 million
Oct 27, 2024 $ 0.0164
-2.25%
$ 17.02 million $ 3.13 million
Oct 26, 2024 $ 0.0168
-3.96%
$ 17.41 million $ 4.17 million
Oct 25, 2024 $ 0.0174
-3.94%
$ 18.13 million $ 4.26 million
Oct 24, 2024 $ 0.0182
-3.91%
$ 18.87 million $ 4.01 million
Oct 23, 2024 $ 0.0189
-4.00%
$ 19.62 million $ 3.42 million
Oct 22, 2024 $ 0.0197
-2.50%
$ 20.43 million $ 3.18 million
Oct 21, 2024 $ 0.0202
-4.80%
$ 20.96 million $ 3.44 million
Oct 20, 2024 $ 0.0212
+6.60%
$ 22.03 million $ 3 million
Oct 19, 2024 $ 0.0199
+1.07%
$ 20.67 million $ 2.88 million
Oct 18, 2024 $ 0.0197
+8.94%
$ 20.45 million $ 3.44 million
Oct 17, 2024 $ 0.0181
-3.76%
$ 18.76 million $ 3.28 million
Oct 16, 2024 $ 0.0188
-7.36%
$ 19.51 million $ 3.87 million
Oct 15, 2024 $ 0.0203
-9.33%
$ 21.06 million $ 4.13 million
Oct 14, 2024 $ 0.0224
+8.43%
$ 23.22 million $ 4.31 million
Oct 13, 2024 $ 0.0206
+1.13%
$ 21.42 million $ 2.55 million
Oct 12, 2024 $ 0.0204
-2.48%
$ 21.18 million $ 2.82 million
Oct 11, 2024 $ 0.0209
+5.19%
$ 21.71 million $ 3.21 million
Oct 10, 2024 $ 0.0199
+2.34%
$ 20.64 million $ 3.11 million
Oct 9, 2024 $ 0.0194
-1.55%
$ 20.16 million $ 3.72 million