Rootstock Infrastructure Framework Historical Data

RIF Page 9
Download
Date Close Price change Market cap Trading volume
Mar 17, 2025 $ 0.0448
+8.89%
$ 44.79 million $ 2.87 million
Mar 16, 2025 $ 0.0411
-3.64%
$ 41.06 million $ 1.09 million
Mar 15, 2025 $ 0.0426
+1.86%
$ 42.61 million $ 922,428
Mar 14, 2025 $ 0.0424
+3.72%
$ 42.42 million $ 1.72 million
Mar 13, 2025 $ 0.0409
-0.41%
$ 40.9 million $ 2.05 million
Mar 12, 2025 $ 0.041
+1.91%
$ 41.03 million $ 1.99 million
Mar 11, 2025 $ 0.0402
+4.06%
$ 40.22 million $ 3.01 million
Mar 10, 2025 $ 0.0386
-3.64%
$ 38.61 million $ 2.67 million
Mar 9, 2025 $ 0.0401
-10.23%
$ 40.07 million $ 2.8 million
Mar 8, 2025 $ 0.0446
-4.35%
$ 44.63 million $ 3.2 million
Mar 7, 2025 $ 0.0466
-1.08%
$ 46.62 million $ 3.05 million
Mar 6, 2025 $ 0.0472
-0.21%
$ 47.18 million $ 4.55 million
Mar 5, 2025 $ 0.0472
+5.63%
$ 47.24 million $ 2.52 million
Mar 4, 2025 $ 0.0447
-3.43%
$ 44.72 million $ 4.18 million
Mar 3, 2025 $ 0.0463
-13.87%
$ 46.31 million $ 3.82 million
Mar 2, 2025 $ 0.0537
+10.69%
$ 53.73 million $ 2.69 million
Mar 1, 2025 $ 0.0485
-0.52%
$ 48.54 million $ 4.32 million
Feb 28, 2025 $ 0.0488
-0.87%
$ 48.81 million $ 4.35 million
Feb 27, 2025 $ 0.0493
+0.18%
$ 49.27 million $ 5.41 million
Feb 26, 2025 $ 0.0491
-2.31%
$ 49.09 million $ 8.66 million
Feb 25, 2025 $ 0.0502
-2.94%
$ 50.2 million $ 6.97 million
Feb 24, 2025 $ 0.0517
-7.77%
$ 51.68 million $ 5.44 million
Feb 23, 2025 $ 0.056
-1.16%
$ 55.99 million $ 4.22 million
Feb 22, 2025 $ 0.0567
+6.35%
$ 56.68 million $ 4.31 million
Feb 21, 2025 $ 0.0533
-4.90%
$ 53.29 million $ 5.1 million
Feb 20, 2025 $ 0.056
+2.79%
$ 56.03 million $ 3.51 million
Feb 19, 2025 $ 0.0545
+0.02%
$ 54.51 million $ 3.14 million
Feb 18, 2025 $ 0.0545
-2.28%
$ 54.5 million $ 3.07 million
Feb 17, 2025 $ 0.0557
-1.96%
$ 55.73 million $ 2.22 million
Feb 16, 2025 $ 0.0568
-0.44%
$ 56.85 million $ 2.79 million
Feb 15, 2025 $ 0.0571
+0.02%
$ 57.07 million $ 3.84 million
Feb 14, 2025 $ 0.057
+0.10%
$ 57.04 million $ 4.7 million
Feb 13, 2025 $ 0.0569
-0.93%
$ 56.93 million $ 2.63 million
Feb 12, 2025 $ 0.0574
+4.00%
$ 57.43 million $ 2.78 million
Feb 11, 2025 $ 0.0552
-0.91%
$ 55.22 million $ 3.15 million
Feb 10, 2025 $ 0.0557
-0.86%
$ 55.69 million $ 2.13 million
Feb 9, 2025 $ 0.0562
+0.12%
$ 56.17 million $ 6.09 million
Feb 8, 2025 $ 0.0561
+1.90%
$ 56.1 million $ 3.54 million
Feb 7, 2025 $ 0.0551
+0.64%
$ 55.06 million $ 2.85 million
Feb 6, 2025 $ 0.0547
-3.69%
$ 54.71 million $ 2.28 million
Feb 5, 2025 $ 0.0568
-1.62%
$ 56.79 million $ 1.83 million
Feb 4, 2025 $ 0.0577
-6.65%
$ 57.73 million $ 3.27 million
Feb 3, 2025 $ 0.0618
-3.08%
$ 61.78 million $ 4.87 million
Feb 2, 2025 $ 0.0638
-12.37%
$ 63.79 million $ 2.78 million
Feb 1, 2025 $ 0.0728
-9.20%
$ 72.82 million $ 1.83 million
Jan 31, 2025 $ 0.0802
-0.41%
$ 80.2 million $ 1.46 million
Jan 30, 2025 $ 0.0805
+4.61%
$ 80.54 million $ 1.59 million
Jan 29, 2025 $ 0.077
+3.63%
$ 76.99 million $ 2.5 million
Jan 28, 2025 $ 0.0743
-6.25%
$ 74.29 million $ 1.81 million
Jan 27, 2025 $ 0.0792
-3.58%
$ 79.24 million $ 2.72 million