The Root Network Historical Data

ROOT Page 15
Download
Date Close Price change Market cap Trading volume
May 15, 2024 $ 0.0418
+0.24%
$ 43.38 million $ 6.34 million
May 14, 2024 $ 0.0417
+0.39%
$ 43.3 million $ 6.46 million
May 13, 2024 $ 0.0415
-8.98%
$ 43.13 million $ 6.49 million
May 12, 2024 $ 0.0456
+2.43%
$ 47.4 million $ 4.49 million
May 11, 2024 $ 0.0446
-4.11%
$ 46.29 million $ 5.95 million
May 10, 2024 $ 0.0465
-14.79%
$ 48.27 million $ 7.24 million
May 9, 2024 $ 0.0545
+33.46%
$ 56.66 million $ 9.04 million
May 8, 2024 $ 0.0409
-10.37%
$ 42.47 million $ 5.74 million
May 7, 2024 $ 0.0456
-2.76%
$ 47.41 million $ 5.55 million
May 6, 2024 $ 0.0469
-3.94%
$ 48.74 million $ 6.24 million
May 5, 2024 $ 0.0488
+2.13%
$ 50.74 million $ 6.22 million
May 4, 2024 $ 0.0478
-3.67%
$ 49.71 million $ 6.33 million
May 3, 2024 $ 0.0497
+17.33%
$ 51.63 million $ 6.23 million
May 2, 2024 $ 0.0424
-5.16%
$ 44.01 million $ 6.95 million
May 1, 2024 $ 0.045
+10.26%
$ 46.4 million $ 8.08 million
Apr 30, 2024 $ 0.0408
-8.24%
$ 42.38 million $ 6.18 million
Apr 29, 2024 $ 0.0445
-5.04%
$ 46.19 million $ 5.82 million
Apr 28, 2024 $ 0.0468
+1.98%
$ 48.64 million $ 4.88 million
Apr 27, 2024 $ 0.0459
-0.59%
$ 47.71 million $ 5.23 million
Apr 26, 2024 $ 0.0462
-6.81%
$ 47.99 million $ 6.34 million
Apr 25, 2024 $ 0.0495
-2.93%
$ 51.46 million $ 6.85 million
Apr 24, 2024 $ 0.051
-5.03%
$ 53.01 million $ 5.84 million
Apr 23, 2024 $ 0.0537
-3.78%
$ 55.8 million $ 5.97 million
Apr 22, 2024 $ 0.0558
+2.98%
$ 57.96 million $ 5.79 million
Apr 21, 2024 $ 0.0542
-2.79%
$ 56.28 million $ 5.77 million
Apr 20, 2024 $ 0.0557
+3.97%
$ 57.89 million $ 6.32 million
Apr 19, 2024 $ 0.0536
-2.12%
$ 55.68 million $ 8.21 million
Apr 18, 2024 $ 0.0548
+3.84%
$ 56.89 million $ 7.1 million
Apr 17, 2024 $ 0.0528
-2.12%
$ 54.86 million $ 6.8 million
Apr 16, 2024 $ 0.0539
-3.85%
$ 55.97 million $ 8.64 million
Apr 15, 2024 $ 0.056
-5.54%
$ 58.22 million $ 9.76 million
Apr 14, 2024 $ 0.0594
+17.58%
$ 61.67 million $ 11.34 million
Apr 13, 2024 $ 0.0505
-7.51%
$ 52.46 million $ 12.86 million
Apr 12, 2024 $ 0.0546
-16.23%
$ 56.75 million $ 13.88 million
Apr 11, 2024 $ 0.0652
-3.76%
$ 67.72 million $ 10.92 million
Apr 10, 2024 $ 0.0677
-6.07%
$ 70.32 million $ 13.75 million
Apr 9, 2024 $ 0.0721
-8.41%
$ 74.93 million $ 17.22 million
Apr 8, 2024 $ 0.0787
-16.90%
$ 81.74 million $ 11.76 million
Apr 7, 2024 $ 0.0947
+8.13%
$ 98.34 million $ 9.94 million
Apr 6, 2024 $ 0.0875
+1.13%
$ 90.95 million $ 8.86 million
Apr 5, 2024 $ 0.0866
-3.87%
$ 89.94 million $ 8.34 million
Apr 4, 2024 $ 0.0901
-0.31%
$ 93.56 million $ 6.82 million
Apr 3, 2024 $ 0.0903
+3.80%
$ 93.85 million $ 7.01 million
Apr 2, 2024 $ 0.087
-5.22%
$ 90.4 million $ 8.35 million
Apr 1, 2024 $ 0.0918
-6.59%
$ 95.38 million $ 7.49 million
Mar 31, 2024 $ 0.0982
-4.23%
$ 102.04 million $ 6.82 million
Mar 30, 2024 $ 0.103
-2.13%
$ 106.56 million $ 6.95 million
Mar 29, 2024 $ 0.105
+3.25%
$ 108.91 million $ 8.85 million
Mar 28, 2024 $ 0.102
+7.71%
$ 105.7 million $ 12.6 million
Mar 27, 2024 $ 0.0944
+3.43%
$ 98.1 million $ 12 million