Rootstock Infrastructure Framework Historical Data

RIF Page 7
Download
Date Close Price change Market cap Trading volume
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
Oct 3, 2025 $ 0.0585
-0.04%
$ 58.31 million $ 972,190
Oct 2, 2025 $ 0.0585
+0.69%
$ 58.49 million $ 812,218
Oct 1, 2025 $ 0.058
+4.02%
$ 58.05 million $ 807,465
Sep 30, 2025 $ 0.0556
-0.84%
$ 55.75 million $ 725,873
Sep 29, 2025 $ 0.0561
-0.57%
$ 56.12 million $ 772,312
Sep 28, 2025 $ 0.0563
+0.74%
$ 56.44 million $ 843,925
Sep 27, 2025 $ 0.0559
-1.00%
$ 55.91 million $ 622,846
Sep 26, 2025 $ 0.0564
+1.78%
$ 56.48 million $ 798,340
Sep 25, 2025 $ 0.0557
-5.34%
$ 55.39 million $ 1.31 million
Sep 24, 2025 $ 0.0588
+0.18%
$ 58.86 million $ 1.62 million
Sep 23, 2025 $ 0.059
-0.27%
$ 58.7 million $ 1.58 million
Sep 22, 2025 $ 0.0591
-3.76%
$ 59.16 million $ 1.66 million
Sep 21, 2025 $ 0.0618
-1.62%
$ 61.38 million $ 949,730
Sep 20, 2025 $ 0.063
+1.13%
$ 62.8 million $ 1.04 million
Sep 19, 2025 $ 0.0625
-2.01%
$ 62.34 million $ 1.5 million
Sep 18, 2025 $ 0.063
+2.23%
$ 63.83 million $ 1.27 million
Sep 17, 2025 $ 0.0615
+0.95%
$ 61.59 million $ 873,125
Sep 16, 2025 $ 0.0612
+1.94%
$ 60.96 million $ 1 million
Sep 15, 2025 $ 0.0599
-1.18%
$ 60.05 million $ 1.52 million
Sep 14, 2025 $ 0.0613
-1.00%
$ 60.64 million $ 1.27 million
Sep 13, 2025 $ 0.0619
+1.84%
$ 61.87 million $ 1.24 million
Sep 12, 2025 $ 0.0608
+2.06%
$ 60.78 million $ 1.48 million
Sep 11, 2025 $ 0.0596
+0.73%
$ 59.56 million $ 1.48 million
Sep 10, 2025 $ 0.0591
-0.09%
$ 59.08 million $ 1.55 million
Sep 9, 2025 $ 0.0592
+3.72%
$ 59.18 million $ 2.61 million
Sep 8, 2025 $ 0.057
+1.33%
$ 57.09 million $ 1.44 million
Sep 7, 2025 $ 0.0563
+1.45%
$ 56.3 million $ 1.46 million
Sep 6, 2025 $ 0.0555
-2.63%
$ 55.49 million $ 1.37 million
Sep 5, 2025 $ 0.057
+3.14%
$ 57 million $ 1.55 million