Rootstock Infrastructure Framework
RIF
Rank #796
$0.0368
Updated 25 days ago
Market Cap
$36.77M
24h Volume
$1.17M
Avg Volume (6m)
$1.96M
24h High/Low
$0.0370
$0.0350
$0.0350
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Arbitrum Ecosystem
Base Ecosystem
Rootstock Ecosystem
Outlier Ventures Portfolio
Chains
Ethereum
0x01b603be3d545f0...
Solana
AAeENcfHbTExuTvs4...
Base
0xe5e851b01dd3eda...
Arbitrum One
0xe5e851b01dd3eda...
Rootstock
0x2acc95758f8b5f5...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0368 | $0.0370 | $0.0350 | $0.0368 | $1.17M | $36.77M |
| Dec 2, 2025 | $0.0346 | $0.0366 | $0.0346 | $0.0364 | $1.23M | $35.41M |
| Dec 1, 2025 | $0.0384 | $0.0384 | $0.0340 | $0.0347 | $1.45M | $35.26M |
| Nov 30, 2025 | $0.0386 | $0.0388 | $0.0383 | $0.0386 | $702.18K | $38.57M |
| Nov 29, 2025 | $0.0389 | $0.0390 | $0.0384 | $0.0386 | $962.28K | $38.73M |
| Nov 28, 2025 | $0.0384 | $0.0395 | $0.0380 | $0.0389 | $1.00M | $38.70M |
| Nov 27, 2025 | $0.0387 | $0.0388 | $0.0383 | $0.0383 | $529.30K | $38.63M |
| Nov 26, 2025 | $0.0382 | $0.0386 | $0.0375 | $0.0386 | $548.13K | $38.01M |
| Nov 25, 2025 | $0.0382 | $0.0383 | $0.0375 | $0.0381 | $1.18M | $37.91M |
| Nov 24, 2025 | $0.0372 | $0.0386 | $0.0371 | $0.0384 | $602.44K | $37.68M |
| Nov 23, 2025 | $0.0368 | $0.0377 | $0.0368 | $0.0375 | $551.28K | $37.32M |
| Nov 22, 2025 | $0.0371 | $0.0373 | $0.0363 | $0.0370 | $1.20M | $36.73M |
| Nov 21, 2025 | $0.0382 | $0.0388 | $0.0361 | $0.0363 | $1.50M | $37.25M |
| Nov 20, 2025 | $0.0389 | $0.0400 | $0.0378 | $0.0387 | $1.02M | $39.02M |
| Nov 19, 2025 | $0.0396 | $0.0396 | $0.0376 | $0.0385 | $817.32K | $38.86M |
| Nov 18, 2025 | $0.0389 | $0.0397 | $0.0388 | $0.0397 | $1.11M | $39.26M |
| Nov 17, 2025 | $0.0395 | $0.0399 | $0.0386 | $0.0390 | $990.98K | $39.48M |
| Nov 16, 2025 | $0.0405 | $0.0406 | $0.0387 | $0.0392 | $922.08K | $39.89M |
| Nov 15, 2025 | $0.0386 | $0.0404 | $0.0386 | $0.0404 | $2.31M | $39.82M |
| Nov 14, 2025 | $0.0428 | $0.0428 | $0.0387 | $0.0388 | $3.69M | $40.60M |
| Nov 13, 2025 | $0.0424 | $0.0446 | $0.0421 | $0.0428 | $1.82M | $42.82M |
| Nov 12, 2025 | $0.0427 | $0.0443 | $0.0422 | $0.0427 | $1.85M | $43.26M |
| Nov 11, 2025 | $0.0439 | $0.0446 | $0.0435 | $0.0439 | $1.48M | $43.89M |
| Nov 10, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $1.23M | $44.02M |
| Nov 9, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $2.24M | $44.30M |
| Nov 8, 2025 | $0.0448 | $0.0448 | $0.0448 | $0.0448 | $6.42M | $44.90M |
| Nov 7, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $2.16M | $40.88M |
| Nov 6, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $1.79M | $41.23M |
| Nov 5, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $3.60M | $38.98M |
| Nov 4, 2025 | $0.0424 | $0.0424 | $0.0424 | $0.0424 | $1.66M | $42.36M |
| Nov 3, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $683.51K | $45.83M |
| Nov 2, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $529.49K | $46.02M |
| Nov 1, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $782.22K | $45.20M |
| Oct 31, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $1.30M | $44.93M |
| Oct 30, 2025 | $0.0462 | $0.0462 | $0.0462 | $0.0462 | $1.13M | $46.13M |
| Oct 29, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $1.82M | $46.71M |
| Oct 28, 2025 | $0.0477 | $0.0477 | $0.0477 | $0.0477 | $1.44M | $47.74M |
| Oct 27, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $954.75K | $48.80M |
| Oct 26, 2025 | $0.0472 | $0.0472 | $0.0472 | $0.0472 | $697.56K | $47.27M |
| Oct 25, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $616.09K | $47.88M |
| Oct 24, 2025 | $0.0476 | $0.0476 | $0.0476 | $0.0476 | $638.98K | $47.64M |
| Oct 23, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $923.35K | $46.64M |
| Oct 22, 2025 | $0.0472 | $0.0472 | $0.0472 | $0.0472 | $1.13M | $47.19M |
| Oct 21, 2025 | $0.0483 | $0.0483 | $0.0483 | $0.0483 | $903.34K | $48.26M |
| Oct 20, 2025 | $0.0479 | $0.0479 | $0.0479 | $0.0479 | $1.30M | $47.90M |
| Oct 19, 2025 | $0.0476 | $0.0476 | $0.0476 | $0.0476 | $513.31K | $47.49M |
| Oct 18, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $2.50M | $46.59M |
| Oct 17, 2025 | $0.0474 | $0.0474 | $0.0474 | $0.0474 | $1.68M | $47.41M |
| Oct 16, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $1.74M | $48.71M |
| Oct 15, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $2.26M | $49.70M |
| Oct 14, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $3.34M | $50.96M |
| Oct 13, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $1.76M | $48.47M |
| Oct 12, 2025 | $0.0448 | $0.0448 | $0.0448 | $0.0448 | $3.20M | $44.78M |
| Oct 11, 2025 | $0.0470 | $0.0470 | $0.0470 | $0.0470 | $3.61M | $47.04M |
| Oct 10, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $1.69M | $54.58M |
| Oct 9, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $953.82K | $56.57M |
| Oct 8, 2025 | $0.0555 | $0.0555 | $0.0555 | $0.0555 | $1.15M | $55.47M |
| Oct 7, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $715.53K | $57.13M |
| Oct 6, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $1.18M | $56.25M |
| Oct 5, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $831.60K | $57.11M |
| Oct 4, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $1.25M | $58.35M |
| Oct 3, 2025 | $0.0585 | $0.0585 | $0.0585 | $0.0585 | $1.16M | $58.41M |
| Oct 2, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $1.03M | $58.06M |
| Oct 1, 2025 | $0.0557 | $0.0557 | $0.0557 | $0.0557 | $865.35K | $55.65M |
| Sep 30, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $850.60K | $56.14M |
| Sep 29, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $1.08M | $56.40M |
| Sep 28, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $716.98K | $55.99M |
| Sep 27, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $967.92K | $56.52M |
| Sep 26, 2025 | $0.0555 | $0.0555 | $0.0555 | $0.0555 | $1.88M | $55.47M |
| Sep 25, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $1.68M | $58.85M |
| Sep 24, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $2.74M | $58.71M |
| Sep 23, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $2.42M | $59.13M |
| Sep 22, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $1.13M | $61.42M |
| Sep 21, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $1.15M | $62.79M |
| Sep 20, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $1.66M | $62.28M |
| Sep 19, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $2.14M | $63.85M |
| Sep 18, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $1.33M | $61.45M |
| Sep 17, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $1.51M | $60.95M |
| Sep 16, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $2.22M | $59.99M |
| Sep 15, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $1.70M | $60.49M |
| Sep 14, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $1.72M | $61.76M |
| Sep 13, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $1.93M | $60.75M |
| Sep 12, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $1.83M | $59.49M |
| Sep 11, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $1.81M | $59.10M |
| Sep 10, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $3.28M | $59.12M |
| Sep 9, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $1.64M | $57.07M |
| Sep 8, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $1.66M | $56.35M |
| Sep 7, 2025 | $0.0555 | $0.0555 | $0.0555 | $0.0555 | $1.47M | $55.51M |
| Sep 6, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $1.61M | $56.86M |
| Sep 5, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $1.10M | $55.29M |
| Sep 4, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $1.17M | $56.83M |
| Sep 3, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $1.23M | $57.06M |
| Sep 2, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $1.26M | $55.26M |
| Sep 1, 2025 | $0.0557 | $0.0557 | $0.0557 | $0.0557 | $602.22K | $55.72M |
| Aug 31, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $755.55K | $56.48M |
| Aug 30, 2025 | $0.0558 | $0.0558 | $0.0558 | $0.0558 | $1.77M | $55.80M |
| Aug 29, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $1.08M | $57.95M |
| Aug 28, 2025 | $0.0565 | $0.0565 | $0.0565 | $0.0565 | $1.75M | $56.55M |
| Aug 27, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $2.40M | $56.82M |
| Aug 26, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $3.23M | $54.78M |
| Aug 25, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $2.92M | $58.65M |
| Aug 24, 2025 | $0.0594 | $0.0594 | $0.0594 | $0.0594 | $2.28M | $59.44M |
| Aug 23, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $4.71M | $60.11M |
| Aug 22, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $2.44M | $56.90M |
| Aug 21, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $2.46M | $57.73M |
| Aug 20, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $2.69M | $55.15M |
| Aug 19, 2025 | $0.0557 | $0.0557 | $0.0557 | $0.0557 | $2.55M | $55.72M |
| Aug 18, 2025 | $0.0570 | $0.0570 | $0.0570 | $0.0570 | $2.01M | $56.94M |
| Aug 17, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $3.35M | $57.25M |
| Aug 16, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $3.97M | $53.37M |
| Aug 15, 2025 | $0.0555 | $0.0555 | $0.0555 | $0.0555 | $3.41M | $55.47M |
| Aug 14, 2025 | $0.0601 | $0.0601 | $0.0601 | $0.0601 | $2.85M | $60.07M |
| Aug 13, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $3.03M | $58.87M |
| Aug 12, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $3.24M | $56.40M |
| Aug 11, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $2.43M | $57.54M |
| Aug 10, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $2.29M | $57.96M |
| Aug 9, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $2.22M | $57.02M |
| Aug 8, 2025 | $0.0559 | $0.0559 | $0.0559 | $0.0559 | $2.85M | $55.86M |
| Aug 7, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $1.66M | $55.20M |
| Aug 6, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $2.67M | $55.63M |
| Aug 5, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $1.74M | $56.60M |
| Aug 4, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $1.48M | $54.85M |
| Aug 3, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $2.66M | $53.94M |
| Aug 2, 2025 | $0.0555 | $0.0555 | $0.0555 | $0.0555 | $3.68M | $55.52M |
| Aug 1, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $3.56M | $56.32M |
| Jul 31, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $2.89M | $59.99M |
| Jul 30, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $2.58M | $61.36M |
| Jul 29, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $2.52M | $61.37M |
| Jul 28, 2025 | $0.0640 | $0.0640 | $0.0640 | $0.0640 | $2.16M | $63.97M |
| Jul 27, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $1.55M | $61.67M |
| Jul 26, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $3.70M | $61.82M |
| Jul 25, 2025 | $0.0606 | $0.0606 | $0.0606 | $0.0606 | $3.60M | $60.62M |
| Jul 24, 2025 | $0.0616 | $0.0616 | $0.0616 | $0.0616 | $3.17M | $61.60M |
| Jul 23, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $2.99M | $64.38M |
| Jul 22, 2025 | $0.0648 | $0.0648 | $0.0648 | $0.0648 | $3.74M | $64.88M |
| Jul 21, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $3.44M | $64.19M |
| Jul 20, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $2.03M | $62.25M |
| Jul 19, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $4.02M | $62.38M |
| Jul 18, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $3.54M | $62.51M |
| Jul 17, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $2.89M | $61.39M |
| Jul 16, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $3.91M | $61.84M |
| Jul 15, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $3.72M | $60.51M |
| Jul 14, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $2.35M | $60.30M |
| Jul 13, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $2.57M | $59.90M |
| Jul 12, 2025 | $0.0598 | $0.0598 | $0.0598 | $0.0598 | $3.95M | $59.82M |
| Jul 11, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $2.97M | $57.97M |
| Jul 10, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $2.49M | $54.70M |
| Jul 9, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $1.43M | $53.36M |
| Jul 8, 2025 | $0.0525 | $0.0525 | $0.0525 | $0.0525 | $1.71M | $52.47M |
| Jul 7, 2025 | $0.0525 | $0.0525 | $0.0525 | $0.0525 | $1.37M | $52.50M |
| Jul 6, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $898.15K | $51.91M |
| Jul 5, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $1.81M | $52.08M |
| Jul 4, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $1.85M | $54.39M |
| Jul 3, 2025 | $0.0547 | $0.0547 | $0.0547 | $0.0547 | $2.77M | $54.74M |
| Jul 2, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $3.23M | $50.67M |
| Jul 1, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $2.25M | $54.16M |
| Jun 30, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $2.00M | $54.58M |
| Jun 29, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $1.36M | $53.11M |
| Jun 28, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $2.50M | $52.37M |