Market Cap $3.25T
-4.29%
Volume 24h $275.91B
-1.57%
BTC % 54.69%
-0.03%
ETH % 11.18%
-2.23%
Coins
33.766
+7
Exchanges
885
Last update
2 Minutes ago
The Root Network (ROOT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00021714 | $0.00020839 | $0.00024021 | $0.00023595 | $323,046 | $840,921 |
| Dec-03 2025 | $0.00023722 | $0.00023722 | $0.00025489 | $0.00025194 | $465,145 | $918,706 |
| Dec-02 2025 | $0.0002509 | $0.0002509 | $0.00026717 | $0.00026592 | $392,062 | $971,663 |
| Dec-01 2025 | $0.00026618 | $0.00026589 | $0.00029122 | $0.00028408 | $519,425 | $1,030,838 |
| Nov-30 2025 | $0.00028505 | $0.00028505 | $0.0003084 | $0.00030477 | $491,350 | $1,103,907 |
| Nov-29 2025 | $0.00030021 | $0.00029559 | $0.00032139 | $0.00032139 | $475,457 | $1,162,644 |
| Nov-28 2025 | $0.00032127 | $0.0003142 | $0.00032776 | $0.00031979 | $345,146 | $1,244,188 |
| Nov-27 2025 | $0.00031823 | $0.00031823 | $0.00036043 | $0.00034596 | $485,841 | $1,232,432 |
| Nov-26 2025 | $0.0003492 | $0.0003492 | $0.00037069 | $0.00035942 | $475,516 | $1,352,366 |
| Nov-25 2025 | $0.00035936 | $0.0003566 | $0.00037373 | $0.00036644 | $504,897 | $1,391,682 |
| Nov-24 2025 | $0.0003758 | $0.00037405 | $0.00041036 | $0.00038388 | $934,105 | $1,455,370 |
| Nov-23 2025 | $0.00039083 | $0.00033102 | $0.00041326 | $0.00033102 | $1,046,254 | $1,513,581 |
| Nov-22 2025 | $0.0003292 | $0.00031445 | $0.00040749 | $0.0003978 | $776,208 | $1,274,914 |
| Nov-21 2025 | $0.00039271 | $0.00038667 | $0.00044576 | $0.00044576 | $803,153 | $1,520,840 |
| Nov-20 2025 | $0.00044306 | $0.00041158 | $0.00054095 | $0.00052279 | $1,816,317 | $1,715,826 |