Rootstock Infrastructure Framework Historical Data

RIF Page 9
Download
Date Close Price change Market cap Trading volume
Jul 16, 2025 $ 0.0613
-0.76%
$ 61.34 million $ 2.06 million
Jul 15, 2025 $ 0.0618
+2.19%
$ 61.81 million $ 2.32 million
Jul 14, 2025 $ 0.0605
+0.19%
$ 60.49 million $ 2.3 million
Jul 13, 2025 $ 0.0604
+0.86%
$ 60.38 million $ 1.78 million
Jul 12, 2025 $ 0.0599
+0.10%
$ 59.86 million $ 1.98 million
Jul 11, 2025 $ 0.0598
+3.52%
$ 59.8 million $ 2.47 million
Jul 10, 2025 $ 0.0563
+3.05%
$ 56.55 million $ 1.48 million
Jul 9, 2025 $ 0.0546
+2.42%
$ 54.65 million $ 1.63 million
Jul 8, 2025 $ 0.0534
+1.53%
$ 53.36 million $ 948,370
Jul 7, 2025 $ 0.0525
+0.18%
$ 52.53 million $ 1.23 million
Jul 6, 2025 $ 0.0524
+0.97%
$ 52.43 million $ 1.06 million
Jul 5, 2025 $ 0.0519
-0.09%
$ 51.93 million $ 1.03 million
Jul 4, 2025 $ 0.052
-4.59%
$ 52.01 million $ 1.26 million
Jul 3, 2025 $ 0.0545
-0.31%
$ 54.54 million $ 1.08 million
Jul 2, 2025 $ 0.0547
+7.78%
$ 54.71 million $ 1.61 million
Jul 1, 2025 $ 0.0509
-5.90%
$ 50.77 million $ 2.56 million
Jun 30, 2025 $ 0.0542
-0.74%
$ 54.16 million $ 1.68 million
Jun 29, 2025 $ 0.0546
+2.66%
$ 54.56 million $ 1.61 million
Jun 28, 2025 $ 0.0531
+1.57%
$ 53.15 million $ 1.1 million
Jun 27, 2025 $ 0.0523
-0.94%
$ 52.33 million $ 1.84 million
Jun 26, 2025 $ 0.0528
+2.47%
$ 52.82 million $ 2.55 million
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