Rootstock Infrastructure Framework Historical Data

RIF Page 7
Download
Date Close Price change Market cap Trading volume
Jun 25, 2025 $ 0.0515
-1.72%
$ 51.54 million $ 1.59 million
Jun 24, 2025 $ 0.0524
+2.12%
$ 52.44 million $ 1.95 million
Jun 23, 2025 $ 0.0514
+8.78%
$ 51.35 million $ 1.71 million
Jun 22, 2025 $ 0.0472
-4.96%
$ 47.21 million $ 1.97 million
Jun 21, 2025 $ 0.0497
-0.63%
$ 49.67 million $ 1.25 million
Jun 20, 2025 $ 0.05
-1.83%
$ 49.98 million $ 1.28 million
Jun 19, 2025 $ 0.0509
+0.37%
$ 50.92 million $ 1.16 million
Jun 18, 2025 $ 0.0507
+0.11%
$ 50.73 million $ 1.96 million
Jun 17, 2025 $ 0.0507
-2.10%
$ 50.67 million $ 1.46 million
Jun 16, 2025 $ 0.0518
-0.24%
$ 51.77 million $ 1.63 million
Jun 15, 2025 $ 0.0519
+1.61%
$ 51.9 million $ 1.44 million
Jun 14, 2025 $ 0.0511
-1.07%
$ 51.08 million $ 853,891
Jun 13, 2025 $ 0.0516
-2.45%
$ 51.63 million $ 1.88 million
Jun 12, 2025 $ 0.0529
-3.70%
$ 52.95 million $ 1.25 million
Jun 11, 2025 $ 0.055
-4.57%
$ 54.97 million $ 1.17 million
Jun 10, 2025 $ 0.0576
+3.27%
$ 57.61 million $ 1.56 million
Jun 9, 2025 $ 0.0558
+5.94%
$ 55.79 million $ 1.28 million
Jun 8, 2025 $ 0.0527
+0.28%
$ 52.66 million $ 1.07 million
Jun 7, 2025 $ 0.0525
+5.38%
$ 52.51 million $ 1.66 million
Jun 6, 2025 $ 0.0498
+1.41%
$ 49.85 million $ 1.18 million
Jun 5, 2025 $ 0.0492
-3.42%
$ 49.16 million $ 1.29 million
Jun 4, 2025 $ 0.0509
-2.12%
$ 50.9 million $ 846,332
Jun 3, 2025 $ 0.052
+0.25%
$ 52 million $ 834,750
Jun 2, 2025 $ 0.0519
+2.45%
$ 51.87 million $ 1.24 million
Jun 1, 2025 $ 0.0506
+0.89%
$ 50.62 million $ 1.18 million
May 31, 2025 $ 0.0502
+0.37%
$ 50.18 million $ 1.33 million
May 30, 2025 $ 0.05
-7.43%
$ 50 million $ 2.22 million
May 29, 2025 $ 0.054
-1.20%
$ 54.02 million $ 1.57 million
May 28, 2025 $ 0.0547
+1.48%
$ 54.67 million $ 1.51 million
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