The Root Network Historical Data

ROOT Page 17
Download
Date Close Price change Market cap Trading volume
Apr 7, 2024 $ 0.0947
+8.13%
$ 98.34 million $ 9.94 million
Apr 6, 2024 $ 0.0875
+1.13%
$ 90.95 million $ 8.86 million
Apr 5, 2024 $ 0.0866
-3.87%
$ 89.94 million $ 8.34 million
Apr 4, 2024 $ 0.0901
-0.31%
$ 93.56 million $ 6.82 million
Apr 3, 2024 $ 0.0903
+3.80%
$ 93.85 million $ 7.01 million
Apr 2, 2024 $ 0.087
-5.22%
$ 90.4 million $ 8.35 million
Apr 1, 2024 $ 0.0918
-6.59%
$ 95.38 million $ 7.49 million
Mar 31, 2024 $ 0.0982
-4.23%
$ 102.04 million $ 6.82 million
Mar 30, 2024 $ 0.103
-2.13%
$ 106.56 million $ 6.95 million
Mar 29, 2024 $ 0.105
+3.25%
$ 108.91 million $ 8.85 million
Mar 28, 2024 $ 0.102
+7.71%
$ 105.7 million $ 12.6 million
Mar 27, 2024 $ 0.0944
+3.43%
$ 98.1 million $ 12 million
Mar 26, 2024 $ 0.0913
-8.15%
$ 94.89 million $ 15.24 million
Mar 25, 2024 $ 0.0994
+7.15%
$ 103.31 million $ 11.31 million
Mar 24, 2024 $ 0.0928
-5.80%
$ 96.41 million $ 9.63 million
Mar 23, 2024 $ 0.0985
-0.87%
$ 102.36 million $ 8.59 million
Mar 22, 2024 $ 0.0994
-11.79%
$ 103.26 million $ 10.45 million
Mar 21, 2024 $ 0.113
+6.03%
$ 117.08 million $ 12.94 million
Mar 20, 2024 $ 0.106
+9.25%
$ 110.43 million $ 14.08 million
Mar 19, 2024 $ 0.0973
-12.36%
$ 101.09 million $ 14.45 million
Mar 18, 2024 $ 0.111
+2.57%
$ 115.36 million $ 15.58 million
Mar 17, 2024 $ 0.108
-3.20%
$ 112.48 million $ 13.23 million
Mar 16, 2024 $ 0.112
-11.17%
$ 116.21 million $ 10.22 million
Mar 15, 2024 $ 0.126
+0.98%
$ 130.8 million $ 14.04 million
Mar 14, 2024 $ 0.125
-0.71%
$ 129.53 million $ 8.45 million
Mar 13, 2024 $ 0.126
+9.20%
$ 130.46 million $ 10.04 million
Mar 12, 2024 $ 0.115
-3.04%
$ 119.44 million $ 7.74 million
Mar 11, 2024 $ 0.118
+9.39%
$ 122.81 million $ 12.38 million
Mar 10, 2024 $ 0.108
-8.16%
$ 112.25 million $ 10.17 million
Mar 9, 2024 $ 0.118
+7.18%
$ 122.19 million $ 13.15 million
Mar 8, 2024 $ 0.11
+6.76%
$ 114 million $ 9.04 million
Mar 7, 2024 $ 0.103
+22.30%
$ 106.86 million $ 16.47 million
Mar 6, 2024 $ 0.084
+10.11%
$ 87.29 million $ 6.82 million
Mar 5, 2024 $ 0.0763
-6.29%
$ 79.26 million $ 5.95 million
Mar 4, 2024 $ 0.0814
-1.28%
$ 84.62 million $ 7.22 million
Mar 3, 2024 $ 0.0825
-1.85%
$ 85.72 million $ 6.96 million
Mar 2, 2024 $ 0.0841
-0.35%
$ 87.34 million $ 5.76 million
Mar 1, 2024 $ 0.0843
+15.96%
$ 87.63 million $ 7.8 million
Feb 29, 2024 $ 0.0727
+6.58%
$ 75.54 million $ 6.24 million
Feb 28, 2024 $ 0.0682
-5.01%
$ 70.86 million $ 5.47 million
Feb 27, 2024 $ 0.0718
-4.73%
$ 74.6 million $ 6.18 million
Feb 26, 2024 $ 0.0754
+5.44%
$ 78.35 million $ 4.2 million
Feb 25, 2024 $ 0.0715
-1.90%
$ 74.32 million $ 4.88 million
Feb 24, 2024 $ 0.0729
-2.67%
$ 75.76 million $ 3.78 million
Feb 23, 2024 $ 0.0749
-2.64%
$ 77.86 million $ 4.23 million
Feb 22, 2024 $ 0.0769
+0.92%
$ 79.92 million $ 7.22 million
Feb 21, 2024 $ 0.0762
-4.51%
$ 79.21 million $ 9.06 million
Feb 20, 2024 $ 0.0798
+2.63%
$ 957.84 million $ 8.87 million
Feb 19, 2024 $ 0.0778
-6.70%
$ 933.37 million $ 6.09 million
Feb 18, 2024 $ 0.0833
+0.60%
$ 1 billion $ 6.32 million