The Root Network Historical Data

ROOT Page 17
Download
Date Close Price change Market cap Trading volume
Mar 22, 2024 $ 0.0994
-11.79%
$ 103.26 million $ 10.45 million
Mar 21, 2024 $ 0.113
+6.03%
$ 117.08 million $ 12.94 million
Mar 20, 2024 $ 0.106
+9.25%
$ 110.43 million $ 14.08 million
Mar 19, 2024 $ 0.0973
-12.36%
$ 101.09 million $ 14.45 million
Mar 18, 2024 $ 0.111
+2.57%
$ 115.36 million $ 15.58 million
Mar 17, 2024 $ 0.108
-3.20%
$ 112.48 million $ 13.23 million
Mar 16, 2024 $ 0.112
-11.17%
$ 116.21 million $ 10.22 million
Mar 15, 2024 $ 0.126
+0.98%
$ 130.8 million $ 14.04 million
Mar 14, 2024 $ 0.125
-0.71%
$ 129.53 million $ 8.45 million
Mar 13, 2024 $ 0.126
+9.20%
$ 130.46 million $ 10.04 million
Mar 12, 2024 $ 0.115
-3.04%
$ 119.44 million $ 7.74 million
Mar 11, 2024 $ 0.118
+9.39%
$ 122.81 million $ 12.38 million
Mar 10, 2024 $ 0.108
-8.16%
$ 112.25 million $ 10.17 million
Mar 9, 2024 $ 0.118
+7.18%
$ 122.19 million $ 13.15 million
Mar 8, 2024 $ 0.11
+6.76%
$ 114 million $ 9.04 million
Mar 7, 2024 $ 0.103
+22.30%
$ 106.86 million $ 16.47 million
Mar 6, 2024 $ 0.084
+10.11%
$ 87.29 million $ 6.82 million
Mar 5, 2024 $ 0.0763
-6.29%
$ 79.26 million $ 5.95 million
Mar 4, 2024 $ 0.0814
-1.28%
$ 84.62 million $ 7.22 million
Mar 3, 2024 $ 0.0825
-1.85%
$ 85.72 million $ 6.96 million
Mar 2, 2024 $ 0.0841
-0.35%
$ 87.34 million $ 5.76 million
Mar 1, 2024 $ 0.0843
+15.96%
$ 87.63 million $ 7.8 million
Feb 29, 2024 $ 0.0727
+6.58%
$ 75.54 million $ 6.24 million
Feb 28, 2024 $ 0.0682
-5.01%
$ 70.86 million $ 5.47 million
Feb 27, 2024 $ 0.0718
-4.73%
$ 74.6 million $ 6.18 million
Feb 26, 2024 $ 0.0754
+5.44%
$ 78.35 million $ 4.2 million
Feb 25, 2024 $ 0.0715
-1.90%
$ 74.32 million $ 4.88 million
Feb 24, 2024 $ 0.0729
-2.67%
$ 75.76 million $ 3.78 million
Feb 23, 2024 $ 0.0749
-2.64%
$ 77.86 million $ 4.23 million
Feb 22, 2024 $ 0.0769
+0.92%
$ 79.92 million $ 7.22 million
Feb 21, 2024 $ 0.0762
-4.51%
$ 79.21 million $ 9.06 million
Feb 20, 2024 $ 0.0798
+2.63%
$ 957.84 million $ 8.87 million
Feb 19, 2024 $ 0.0778
-6.70%
$ 933.37 million $ 6.09 million
Feb 18, 2024 $ 0.0833
+0.60%
$ 1 billion $ 6.32 million
Feb 17, 2024 $ 0.083
-2.02%
$ 995.47 million $ 8.05 million
Feb 16, 2024 $ 0.0847
-0.14%
$ 1.02 billion $ 9.43 million
Feb 15, 2024 $ 0.0848
+1.81%
$ 1.02 billion $ 8.93 million
Feb 14, 2024 $ 0.0833
+12.23%
$ 999.49 million $ 7.89 million
Feb 13, 2024 $ 0.0742
-4.62%
$ 890.58 million $ 6.97 million
Feb 12, 2024 $ 0.0778
+3.25%
$ 933.26 million $ 7.04 million
Feb 11, 2024 $ 0.0753
+2.31%
$ 903.63 million $ 6.03 million
Feb 10, 2024 $ 0.0736
+1.39%
$ 882.99 million $ 5.13 million
Feb 9, 2024 $ 0.0726
+1.80%
$ 870.84 million $ 3.84 million
Feb 8, 2024 $ 0.0713
-4.52%
$ 855.49 million $ 1.84 million
Feb 7, 2024 $ 0.0747
+13.76%
$ 895.94 million $ 3.61 million
Feb 6, 2024 $ 0.0656
-2.00%
$ 787.58 million $ 2.09 million
Feb 5, 2024 $ 0.067
+3.35%
$ 803.7 million $ 2.57 million
Feb 4, 2024 $ 0.0648
-5.44%
$ 777.46 million $ 2.2 million
Feb 3, 2024 $ 0.0685
-5.65%
$ 822.15 million $ 1.73 million
Feb 2, 2024 $ 0.0726
+0.65%
$ 871.35 million $ 2.24 million