Rootstock Infrastructure Framework Historical Data

RIF Page 22
Download
Date Close Price change Market cap Trading volume
May 1, 7 PM $ 0.0479
-1.56%
$ 47.89 million $ 2.14 million
May 1, 6 PM $ 0.0487
-1.22%
$ 48.65 million $ 2.15 million
May 1, 5 PM $ 0.0492
-1.22%
$ 49.25 million $ 2.26 million
May 1, 4 PM $ 0.0499
+0.73%
$ 49.86 million $ 2.45 million
May 1, 3 PM $ 0.0495
+0.24%
$ 49.49 million $ 2.47 million
May 1, 2 PM $ 0.0494
-1.45%
$ 49.38 million $ 2.58 million
May 1, 1 PM $ 0.0501
-0.09%
$ 50.1 million $ 2.58 million
May 1, 12 PM $ 0.0501
-0.48%
$ 50.15 million $ 2.6 million
May 1, 11 AM $ 0.0504
+0.47%
$ 50.39 million $ 2.57 million
May 1, 10 AM $ 0.0502
-0.75%
$ 50.15 million $ 2.58 million
May 1, 9 AM $ 0.0505
+2.10%
$ 50.53 million $ 2.55 million
May 1, 8 AM $ 0.0495
-2.63%
$ 49.49 million $ 2.53 million
May 1, 7 AM $ 0.0508
-1.44%
$ 50.83 million $ 2.48 million
May 1, 6 AM $ 0.0516
-2.97%
$ 51.57 million $ 2.49 million
May 1, 5 AM $ 0.0532
-2.11%
$ 53.15 million $ 2.39 million
May 1, 4 AM $ 0.0543
+0.49%
$ 54.3 million $ 2.32 million
May 1, 3 AM $ 0.054
-0.66%
$ 54.03 million $ 2.4 million
May 1, 2 AM $ 0.0544
-0.96%
$ 54.39 million $ 2.44 million
May 1, 1 AM $ 0.0549
-0.70%
$ 54.91 million $ 2.5 million
May 1, 12 AM $ 0.0553
+1.19%
$ 55.3 million $ 2.53 million
Apr 30, 11 PM $ 0.0547
+1.34%
$ 54.65 million $ 2.54 million
Apr 30, 10 PM $ 0.0539
-1.13%
$ 53.93 million $ 2.56 million
Apr 30, 9 PM $ 0.0545
-0.85%
$ 54.55 million $ 2.59 million
Apr 30, 8 PM $ 0.055
+2.52%
$ 55.01 million $ 2.59 million
Apr 30, 7 PM $ 0.0537
-0.24%
$ 53.66 million $ 2.57 million
Apr 30, 6 PM $ 0.0538
+0.65%
$ 53.79 million $ 2.6 million
Apr 30, 5 PM $ 0.0534
-0.21%
$ 53.44 million $ 2.56 million
Apr 30, 4 PM $ 0.0536
-1.32%
$ 53.56 million $ 2.39 million
Apr 30, 3 PM $ 0.0543
-1.39%
$ 54.28 million $ 2.36 million
Apr 30, 2 PM $ 0.0551
+0.67%
$ 55.05 million $ 2.28 million
Apr 30, 1 PM $ 0.0547
+0.63%
$ 54.69 million $ 2.25 million
Apr 30, 12 PM $ 0.0543
-0.52%
$ 54.34 million $ 2.31 million
Apr 30, 11 AM $ 0.0546
+0.51%
$ 54.63 million $ 2.37 million
Apr 30, 10 AM $ 0.0544
+0.13%
$ 54.35 million $ 2.42 million
Apr 30, 9 AM $ 0.0543
+0.47%
$ 54.28 million $ 2.56 million
Apr 30, 8 AM $ 0.054
-0.37%
$ 54.02 million $ 2.59 million
Apr 30, 7 AM $ 0.0542
+0.54%
$ 54.22 million $ 2.74 million
Apr 30, 6 AM $ 0.0539
-0.94%
$ 53.93 million $ 2.79 million
Apr 30, 5 AM $ 0.0544
-0.80%
$ 54.44 million $ 2.82 million
Apr 30, 4 AM $ 0.0549
+1.07%
$ 54.88 million $ 2.84 million
Apr 30, 3 AM $ 0.0543
+1.57%
$ 54.3 million $ 2.93 million
Apr 30, 2 AM $ 0.0535
+0.51%
$ 53.46 million $ 3.08 million
Apr 30, 1 AM $ 0.0532
+0.07%
$ 53.19 million $ 3.17 million
Apr 30, 12 AM $ 0.0532
-2.01%
$ 53.15 million $ 3.45 million
Apr 29, 11 PM $ 0.0542
-0.33%
$ 54.24 million $ 3.52 million
Apr 29, 10 PM $ 0.0544
+0.38%
$ 54.42 million $ 3.55 million
Apr 29, 9 PM $ 0.0542
+1.57%
$ 54.22 million $ 3.56 million
Apr 29, 8 PM $ 0.0534
-2.44%
$ 53.38 million $ 3.56 million
Apr 29, 7 PM $ 0.0547
+1.33%
$ 54.72 million $ 3.52 million
Apr 29, 6 PM $ 0.054
+2.98%
$ 54 million $ 3.57 million