Rootstock Infrastructure Framework Historical Data

RIF Page 10
Download
Date Close Price change Market cap Trading volume
May 27, 2025 $ 0.0539
+2.85%
$ 53.88 million $ 1.5 million
May 26, 2025 $ 0.0524
-1.26%
$ 52.39 million $ 1.11 million
May 25, 2025 $ 0.0531
-0.96%
$ 53.06 million $ 1.76 million
May 24, 2025 $ 0.0536
-0.47%
$ 53.57 million $ 1.12 million
May 23, 2025 $ 0.0538
-8.00%
$ 53.82 million $ 1.45 million
May 22, 2025 $ 0.0585
+4.60%
$ 58.51 million $ 1.25 million
May 21, 2025 $ 0.0559
+0.43%
$ 55.93 million $ 1.33 million
May 20, 2025 $ 0.0557
+0.27%
$ 55.69 million $ 1.25 million
May 19, 2025 $ 0.0555
-3.37%
$ 55.54 million $ 2.14 million
May 18, 2025 $ 0.0575
+4.34%
$ 57.48 million $ 1.46 million
May 17, 2025 $ 0.0551
-2.71%
$ 55.09 million $ 1.85 million
May 16, 2025 $ 0.0567
-1.49%
$ 56.67 million $ 1.69 million
May 15, 2025 $ 0.0575
-9.70%
$ 57.54 million $ 3.79 million
May 14, 2025 $ 0.0637
+2.29%
$ 63.72 million $ 9.47 million
May 13, 2025 $ 0.0623
+3.76%
$ 62.29 million $ 2.25 million
May 12, 2025 $ 0.06
+5.04%
$ 60.03 million $ 3.01 million
May 11, 2025 $ 0.0572
-3.33%
$ 57.16 million $ 3.01 million
May 10, 2025 $ 0.0591
+8.49%
$ 59.13 million $ 3.13 million
May 9, 2025 $ 0.0545
+8.39%
$ 54.5 million $ 2.91 million
May 8, 2025 $ 0.0502
+9.52%
$ 50.24 million $ 2.2 million
May 7, 2025 $ 0.0459
+4.12%
$ 45.91 million $ 1.86 million
May 6, 2025 $ 0.044
+1.09%
$ 44.04 million $ 2.57 million
May 5, 2025 $ 0.0436
-0.18%
$ 43.55 million $ 1.42 million
May 4, 2025 $ 0.0436
+0.34%
$ 43.63 million $ 1.35 million
May 3, 2025 $ 0.0435
-6.77%
$ 43.47 million $ 2.77 million
May 2, 2025 $ 0.0466
+0.24%
$ 46.63 million $ 1.39 million
May 1, 2025 $ 0.0467
-0.82%
$ 46.51 million $ 1.34 million
Apr 30, 2025 $ 0.0471
+5.82%
$ 47.13 million $ 2.13 million
Apr 29, 2025 $ 0.0445
-3.93%
$ 44.5 million $ 1.97 million
Apr 28, 2025 $ 0.0463
+2.89%
$ 46.31 million $ 1.88 million
Apr 27, 2025 $ 0.045
-4.20%
$ 45.01 million $ 2.35 million
Apr 26, 2025 $ 0.0469
+1.24%
$ 46.95 million $ 2.53 million
Apr 25, 2025 $ 0.0464
+5.81%
$ 46.37 million $ 2.43 million
Apr 24, 2025 $ 0.0438
-0.43%
$ 43.82 million $ 1.89 million
Apr 23, 2025 $ 0.044
-1.34%
$ 44.01 million $ 3.49 million
Apr 22, 2025 $ 0.0446
+4.18%
$ 44.61 million $ 2.54 million
Apr 21, 2025 $ 0.0428
-0.47%
$ 42.82 million $ 2.58 million
Apr 20, 2025 $ 0.043
+2.20%
$ 43.03 million $ 2.56 million
Apr 19, 2025 $ 0.0421
+8.41%
$ 42.1 million $ 3.24 million
Apr 18, 2025 $ 0.0388
+3.29%
$ 38.84 million $ 2.2 million
Apr 17, 2025 $ 0.0376
+2.75%
$ 37.63 million $ 3 million
Apr 16, 2025 $ 0.0366
-3.30%
$ 36.63 million $ 3.42 million
Apr 15, 2025 $ 0.0379
-0.80%
$ 37.87 million $ 2.31 million
Apr 14, 2025 $ 0.0382
+0.23%
$ 38.17 million $ 3.26 million
Apr 13, 2025 $ 0.0381
-3.91%
$ 38.09 million $ 2.88 million
Apr 12, 2025 $ 0.0397
+5.88%
$ 39.66 million $ 1.88 million
Apr 11, 2025 $ 0.0375
+4.50%
$ 37.46 million $ 1.75 million
Apr 10, 2025 $ 0.0358
-2.80%
$ 35.85 million $ 1.94 million
Apr 9, 2025 $ 0.0369
+11.65%
$ 36.88 million $ 2.83 million
Apr 8, 2025 $ 0.033
-1.84%
$ 33.03 million $ 1.62 million