Rootstock Infrastructure Framework Historical Data

RIF Page 8
Download
Date Close Price change Market cap Trading volume
Sep 4, 2025 $ 0.0554
-2.57%
$ 55.29 million $ 1.08 million
Sep 3, 2025 $ 0.0569
-0.02%
$ 56.88 million $ 1.33 million
Sep 2, 2025 $ 0.0564
+1.88%
$ 57.01 million $ 841,812
Sep 1, 2025 $ 0.0553
-0.44%
$ 55.34 million $ 1.13 million
Aug 31, 2025 $ 0.0562
-0.66%
$ 55.57 million $ 587,204
Aug 30, 2025 $ 0.0564
+1.00%
$ 56.6 million $ 720,898
Aug 29, 2025 $ 0.0558
-3.89%
$ 55.8 million $ 1.21 million
Aug 28, 2025 $ 0.0581
+2.83%
$ 58.06 million $ 945,749
Aug 27, 2025 $ 0.0567
-0.31%
$ 56.46 million $ 731,406
Aug 26, 2025 $ 0.0568
+3.92%
$ 56.84 million $ 1.07 million
Aug 25, 2025 $ 0.0549
-6.26%
$ 54.68 million $ 1.34 million
Aug 24, 2025 $ 0.0587
-1.17%
$ 58.6 million $ 1.27 million
Aug 23, 2025 $ 0.0595
-1.10%
$ 59.48 million $ 1.22 million
Aug 22, 2025 $ 0.0602
+5.76%
$ 60.21 million $ 2.62 million
Aug 21, 2025 $ 0.0574
-0.56%
$ 56.94 million $ 1.6 million
Aug 20, 2025 $ 0.0582
+5.55%
$ 57.78 million $ 1.44 million
Aug 19, 2025 $ 0.0557
-0.12%
$ 55.11 million $ 1.57 million
Aug 18, 2025 $ 0.0557
-2.21%
$ 55.72 million $ 1.47 million
Aug 17, 2025 $ 0.0569
-0.47%
$ 56.95 million $ 1.28 million
Aug 16, 2025 $ 0.0572
+6.84%
$ 57.22 million $ 2.33 million
Aug 15, 2025 $ 0.0536
-3.15%
$ 53.55 million $ 2.07 million
Aug 14, 2025 $ 0.0554
-7.69%
$ 55.27 million $ 1.7 million
Aug 13, 2025 $ 0.06
+1.77%
$ 59.97 million $ 1.41 million
Aug 12, 2025 $ 0.0589
+4.61%
$ 58.88 million $ 1.8 million
Aug 11, 2025 $ 0.0563
-2.45%
$ 56.29 million $ 1.62 million
Aug 10, 2025 $ 0.0577
-0.46%
$ 57.7 million $ 1.36 million
Aug 9, 2025 $ 0.058
+1.73%
$ 57.96 million $ 1.4 million
Aug 8, 2025 $ 0.057
+2.01%
$ 56.96 million $ 1.32 million
Aug 7, 2025 $ 0.0559
+1.27%
$ 55.86 million $ 1.6 million
Aug 6, 2025 $ 0.0552
-0.85%
$ 55.16 million $ 883,585
Aug 5, 2025 $ 0.0556
-1.64%
$ 55.63 million $ 1.42 million
Aug 4, 2025 $ 0.0566
+3.21%
$ 56.59 million $ 911,715
Aug 3, 2025 $ 0.0549
+2.03%
$ 54.83 million $ 887,857
Aug 2, 2025 $ 0.054
-2.77%
$ 53.85 million $ 1.52 million
Aug 1, 2025 $ 0.0551
-2.01%
$ 55.55 million $ 2.17 million
Jul 31, 2025 $ 0.0562
-6.30%
$ 56.25 million $ 2.28 million
Jul 30, 2025 $ 0.06
-2.29%
$ 60.03 million $ 1.9 million
Jul 29, 2025 $ 0.0614
-0.10%
$ 61.43 million $ 1.66 million
Jul 28, 2025 $ 0.0615
-3.91%
$ 61.46 million $ 2.59 million
Jul 27, 2025 $ 0.064
+3.76%
$ 63.96 million $ 1.57 million
Jul 26, 2025 $ 0.0616
-0.19%
$ 61.65 million $ 844,184
Jul 25, 2025 $ 0.0618
+2.08%
$ 61.76 million $ 1.13 million
Jul 24, 2025 $ 0.0605
-1.70%
$ 60.5 million $ 1.69 million
Jul 23, 2025 $ 0.0615
-4.78%
$ 61.52 million $ 2.41 million
Jul 22, 2025 $ 0.0646
-0.13%
$ 64.59 million $ 1.84 million
Jul 21, 2025 $ 0.0647
+0.63%
$ 64.67 million $ 2.87 million
Jul 20, 2025 $ 0.0643
+3.24%
$ 64.26 million $ 2.61 million
Jul 19, 2025 $ 0.0623
-0.32%
$ 62.26 million $ 1.54 million
Jul 18, 2025 $ 0.0625
+0.44%
$ 62.46 million $ 2.87 million
Jul 17, 2025 $ 0.0622
+1.36%
$ 62.18 million $ 2.5 million