Market Cap $4.47T
-0.67%
Volume 24h $239.79B
BTC % 54.57%
0.51%
ETH % 12.12%
-0.24%
Coins
33.322
+3
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.00168957 | $0.00168234 | $0.00182082 | $0.00181742 | $1,429,577 | $6,543,141 |
| Oct-02 2025 | $0.0018194 | $0.00163186 | $0.00190351 | $0.00163186 | $1,707,320 | $7,045,910 |
| Oct-01 2025 | $0.00162957 | $0.00159395 | $0.00176472 | $0.00176472 | $1,866,398 | $6,310,793 |
| Sep-30 2025 | $0.00179896 | $0.00178229 | $0.00221862 | $0.00209925 | $2,161,803 | $6,966,760 |
| Sep-29 2025 | $0.00202797 | $0.00177229 | $0.00226988 | $0.00177229 | $2,069,654 | $7,853,654 |
| Sep-28 2025 | $0.00175961 | $0.00173128 | $0.00177566 | $0.00177566 | $1,036,852 | $6,814,376 |
| Sep-27 2025 | $0.001796 | $0.00173644 | $0.00182422 | $0.00173644 | $1,011,636 | $6,955,311 |
| Sep-26 2025 | $0.00172548 | $0.00168597 | $0.00177536 | $0.00175473 | $1,137,315 | $6,682,214 |
| Sep-25 2025 | $0.00175272 | $0.00172953 | $0.00189807 | $0.00188759 | $1,217,791 | $6,787,686 |
| Sep-24 2025 | $0.00189727 | $0.00189727 | $0.0021568 | $0.0021568 | $1,751,012 | $7,347,487 |
| Sep-23 2025 | $0.00216936 | $0.00215687 | $0.0023491 | $0.00232364 | $1,119,578 | $8,159,893 |
| Sep-22 2025 | $0.0023139 | $0.00222275 | $0.0025253 | $0.0025253 | $1,205,028 | $8,703,583 |
| Sep-21 2025 | $0.002539 | $0.00240318 | $0.002539 | $0.00241802 | $1,080,498 | $9,550,264 |
| Sep-20 2025 | $0.00243576 | $0.00243576 | $0.00249397 | $0.00249397 | $988,730 | $9,161,947 |
| Sep-19 2025 | $0.0024936 | $0.00248131 | $0.00259663 | $0.00259663 | $988,913 | $9,379,502 |