Rootstock Infrastructure Framework Historical Data

RIF Page 4
Download
Date Close Price change Market cap Trading volume
Nov 22, 2025 $ 0.0371
-0.13%
$ 36.88 million $ 627,818
Nov 21, 2025 $ 0.0364
-4.78%
$ 37.13 million $ 1.16 million
Nov 20, 2025 $ 0.0387
-0.74%
$ 38.24 million $ 829,988
Nov 19, 2025 $ 0.039
-1.71%
$ 38.96 million $ 725,859
Nov 18, 2025 $ 0.0397
+1.62%
$ 39.67 million $ 756,849
Nov 17, 2025 $ 0.0391
-0.86%
$ 39.12 million $ 820,860
Nov 16, 2025 $ 0.0393
-2.87%
$ 39.45 million $ 732,010
Nov 15, 2025 $ 0.0405
+5.31%
$ 40.46 million $ 851,102
Nov 14, 2025 $ 0.0387
-9.69%
$ 38.51 million $ 2.49 million
Nov 13, 2025 $ 0.043
+1.25%
$ 42.9 million $ 2.02 million
Nov 12, 2025 $ 0.0427
+0.17%
$ 42.43 million $ 885,695
Nov 11, 2025 $ 0.0427
-3.12%
$ 42.67 million $ 1.3 million
Nov 10, 2025 $ 0.044
-0.05%
$ 44.03 million $ 723,901
Nov 9, 2025 $ 0.0441
-0.72%
$ 44.07 million $ 950,203
Nov 8, 2025 $ 0.0444
-0.89%
$ 44.37 million $ 1.67 million
Nov 7, 2025 $ 0.0448
+9.15%
$ 44.77 million $ 4.55 million
Nov 6, 2025 $ 0.041
-0.54%
$ 41.02 million $ 1.65 million
Nov 5, 2025 $ 0.0412
+5.97%
$ 41.24 million $ 1.22 million
Nov 4, 2025 $ 0.0389
-8.27%
$ 38.92 million $ 2.66 million
Nov 3, 2025 $ 0.0424
-7.72%
$ 42.42 million $ 1.42 million
Nov 2, 2025 $ 0.046
-0.30%
$ 45.95 million $ 670,625
Nov 1, 2025 $ 0.0461
+1.80%
$ 46.09 million $ 532,121
Oct 31, 2025 $ 0.0453
+0.52%
$ 45.26 million $ 694,248
Oct 30, 2025 $ 0.0447
-3.28%
$ 45.03 million $ 1.09 million
Oct 29, 2025 $ 0.0463
-1.07%
$ 46.26 million $ 901,910
Oct 28, 2025 $ 0.0468
-2.17%
$ 46.76 million $ 1.39 million
Oct 27, 2025 $ 0.0478
-1.94%
$ 47.81 million $ 855,653
Oct 26, 2025 $ 0.0488
+3.37%
$ 48.75 million $ 589,644
Oct 25, 2025 $ 0.0472
-1.51%
$ 47.16 million $ 486,275
Oct 24, 2025 $ 0.0479
+0.29%
$ 47.88 million $ 563,616
Oct 23, 2025 $ 0.0474
+1.25%
$ 47.71 million $ 561,521
Oct 22, 2025 $ 0.046
-2.46%
$ 46.78 million $ 767,501
Oct 21, 2025 $ 0.0474
-1.80%
$ 47.19 million $ 817,203
Oct 20, 2025 $ 0.0486
+1.39%
$ 48.29 million $ 752,332
Oct 19, 2025 $ 0.0483
+1.42%
$ 47.88 million $ 1.02 million
Oct 18, 2025 $ 0.0477
+2.75%
$ 47.61 million $ 530,476
Oct 17, 2025 $ 0.0467
-1.70%
$ 46.49 million $ 1.84 million
Oct 16, 2025 $ 0.0472
-3.05%
$ 47.5 million $ 1.25 million
Oct 15, 2025 $ 0.0485
-2.44%
$ 48.69 million $ 1.39 million
Oct 14, 2025 $ 0.0496
-2.56%
$ 49.65 million $ 1.63 million
Oct 13, 2025 $ 0.051
+4.92%
$ 50.96 million $ 1.39 million
Oct 12, 2025 $ 0.0485
+8.64%
$ 48.52 million $ 1.33 million
Oct 11, 2025 $ 0.0447
-3.59%
$ 44.67 million $ 2.53 million
Oct 10, 2025 $ 0.0463
-15.13%
$ 46.32 million $ 1.6 million
Oct 9, 2025 $ 0.0546
-3.42%
$ 54.65 million $ 1.45 million
Oct 8, 2025 $ 0.0565
+2.10%
$ 56.51 million $ 814,873
Oct 7, 2025 $ 0.0554
-3.10%
$ 55.39 million $ 882,428
Oct 6, 2025 $ 0.0571
+1.59%
$ 57.16 million $ 633,105
Oct 5, 2025 $ 0.0562
-1.36%
$ 56.25 million $ 903,323
Oct 4, 2025 $ 0.057
-2.29%
$ 57.08 million $ 683,033