What historical data is shown for RIF?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Rootstock Infrastructure Framework (RIF) Historical Data
ETH
Social
Rootstock Infrastructure Framework Historical Price Information — Daily RIF Open, High, Low, Close & Volume
$0.0807
-1.71% 1D
Recently Viewed
1H+0.00%
1D-1.71%
1W+5.63%
1M+11.77%
Rootstock Infrastructure Framework (RIF) has 90 days of daily open, high, low and close on file. Over that window RIF ranged $0.05954 to $0.13899, closed at $0.0809 and is down 20.1% across the window.
Rootstock Infrastructure Framework — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.13899
Window low
$0.05954
First → last
-20.08%
Latest close
$0.0809
vs live
-0.25%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
RIF Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.08355 | $0.08557 | $0.07706 | $0.0809 | -3.17% | $48,101 | $80.90M |
| Sep 15, 2026 | $0.08089 | $0.08393 | $0.08003 | $0.08355 | +3.29% | $56,271 | $83.55M |
| Sep 14, 2026 | $0.07994 | $0.08321 | $0.07928 | $0.08089 | +1.19% | $60,550 | $80.89M |
| Sep 13, 2026 | $0.07886 | $0.08098 | $0.07843 | $0.07994 | +1.37% | $58,850 | $79.94M |
| Sep 12, 2026 | $0.07857 | $0.08008 | $0.07823 | $0.07886 | +0.37% | $56,382 | $78.86M |
| Sep 11, 2026 | $0.07576 | $0.07872 | $0.07497 | $0.07857 | +3.71% | $54,820 | $78.57M |
| Sep 10, 2026 | $0.07687 | $0.07756 | $0.07533 | $0.07576 | -1.44% | $59,674 | $75.76M |
| Sep 9, 2026 | $0.07815 | $0.07947 | $0.07389 | $0.07687 | -1.64% | $60,644 | $76.87M |
| Sep 8, 2026 | $0.07563 | $0.07858 | $0.07402 | $0.07815 | +3.33% | $66,845 | $78.15M |
| Sep 7, 2026 | $0.07565 | $0.07739 | $0.07465 | $0.07563 | -0.03% | $66,690 | $75.63M |
| Sep 6, 2026 | $0.07563 | $0.07634 | $0.07301 | $0.07565 | +0.03% | $61,161 | $75.65M |
| Sep 5, 2026 | $0.07693 | $0.07739 | $0.0749 | $0.07563 | -1.69% | $56,961 | $75.63M |
| Sep 4, 2026 | $0.07895 | $0.07909 | $0.07553 | $0.07693 | -2.56% | $58,536 | $76.93M |
| Sep 3, 2026 | $0.07479 | $0.0810 | $0.07373 | $0.07895 | +5.56% | $71,491 | $78.95M |
| Sep 2, 2026 | $0.07154 | $0.07488 | $0.07019 | $0.07479 | +4.54% | $59,469 | $74.79M |
| Sep 1, 2026 | $0.07266 | $0.07287 | $0.07058 | $0.07154 | -1.54% | $60,448 | $71.54M |
| Aug 31, 2026 | $0.06814 | $0.07277 | $0.06785 | $0.07266 | +6.63% | $69,025 | $72.66M |
| Aug 30, 2026 | $0.07109 | $0.07156 | $0.0670 | $0.06814 | -4.15% | $64,616 | $68.14M |
| Aug 29, 2026 | $0.07606 | $0.07622 | $0.07094 | $0.07109 | -6.53% | $67,600 | $71.09M |
| Aug 28, 2026 | $0.08129 | $0.08277 | $0.07511 | $0.07606 | -6.43% | $97,363 | $76.06M |
| Aug 27, 2026 | $0.08003 | $0.08137 | $0.0790 | $0.08129 | +1.57% | $81,465 | $81.29M |
| Aug 26, 2026 | $0.08085 | $0.08167 | $0.07814 | $0.08003 | -1.01% | $69,065 | $80.03M |
| Aug 25, 2026 | $0.08153 | $0.08277 | $0.0790 | $0.08085 | -0.83% | $94,874 | $80.85M |
| Aug 24, 2026 | $0.08027 | $0.0836 | $0.07769 | $0.08153 | +1.57% | $84,298 | $81.53M |
| Aug 23, 2026 | $0.08427 | $0.0849 | $0.07589 | $0.08027 | -4.75% | $86,106 | $80.27M |
| Aug 22, 2026 | $0.08253 | $0.0861 | $0.07004 | $0.08427 | +2.11% | $106,112 | $84.27M |
| Aug 21, 2026 | $0.07384 | $0.0857 | $0.07366 | $0.08253 | +11.77% | $123,958 | $82.53M |
| Aug 20, 2026 | $0.07356 | $0.0895 | $0.07343 | $0.07384 | +0.38% | $133,114 | $73.84M |
| Aug 19, 2026 | $0.07149 | $0.07667 | $0.06995 | $0.07356 | +2.90% | $84,425 | $73.56M |
| Aug 18, 2026 | $0.07228 | $0.07547 | $0.07101 | $0.07149 | -1.09% | $67,309 | $71.49M |
| Aug 17, 2026 | $0.07274 | $0.0783 | $0.07108 | $0.07228 | -0.63% | $73,192 | $72.28M |
| Aug 16, 2026 | $0.06963 | $0.0738 | $0.06865 | $0.07274 | +4.47% | $77,195 | $72.74M |
| Aug 15, 2026 | $0.06909 | $0.07178 | $0.06783 | $0.06963 | +0.78% | $64,211 | $69.63M |
| Aug 14, 2026 | $0.06943 | $0.07368 | $0.0664 | $0.06909 | -0.49% | $84,086 | $69.09M |
| Aug 13, 2026 | $0.06822 | $0.07114 | $0.06696 | $0.06943 | +1.77% | $73,870 | $69.43M |
| Aug 12, 2026 | $0.06867 | $0.07155 | $0.06645 | $0.06822 | -0.66% | $78,866 | $68.22M |
| Aug 11, 2026 | $0.06804 | $0.07112 | $0.06555 | $0.06867 | +0.93% | $75,980 | $68.67M |
| Aug 10, 2026 | $0.06552 | $0.07382 | $0.06495 | $0.06804 | +3.85% | $107,520 | $68.04M |
| Aug 9, 2026 | $0.06758 | $0.06877 | $0.0650 | $0.06552 | -3.05% | $87,543 | $65.52M |
| Aug 8, 2026 | $0.06833 | $0.07202 | $0.0672 | $0.06758 | -1.10% | $93,352 | $67.58M |
| Aug 7, 2026 | $0.07206 | $0.0740 | $0.06684 | $0.06833 | -5.18% | $96,855 | $68.33M |
| Aug 6, 2026 | $0.0692 | $0.07823 | $0.06226 | $0.07206 | +4.13% | $160,487 | $72.06M |
| Aug 5, 2026 | $0.07368 | $0.07438 | $0.06849 | $0.0692 | -6.08% | $129,032 | $69.20M |
| Aug 4, 2026 | $0.0756 | $0.0802 | $0.07177 | $0.07368 | -2.54% | $129,610 | $73.68M |
| Aug 3, 2026 | $0.0875 | $0.08993 | $0.07495 | $0.0756 | -13.60% | $146,422 | $75.60M |
| Aug 2, 2026 | $0.08725 | $0.09294 | $0.08635 | $0.0875 | +0.29% | $123,396 | $87.50M |
| Aug 1, 2026 | $0.08861 | $0.08973 | $0.08474 | $0.08725 | -1.53% | $134,236 | $87.25M |
| Jul 31, 2026 | $0.09155 | $0.09486 | $0.08084 | $0.08861 | -3.21% | $202,641 | $88.61M |
| Jul 30, 2026 | $0.09444 | $0.0988 | $0.08246 | $0.09155 | -3.06% | $282,299 | $91.55M |
| Jul 29, 2026 | $0.0948 | $0.10324 | $0.07279 | $0.09444 | -0.38% | $499,504 | $94.44M |
| Jul 28, 2026 | $0.07667 | $0.0952 | $0.07618 | $0.0948 | +23.65% | $311,699 | $94.80M |
| Jul 27, 2026 | $0.08218 | $0.09862 | $0.06096 | $0.07667 | -6.70% | $430,076 | $76.67M |
| Jul 26, 2026 | $0.07905 | $0.1020 | $0.07098 | $0.08218 | +3.96% | $280,842 | $82.18M |
| Jul 25, 2026 | $0.10635 | $0.11387 | $0.07888 | $0.07905 | -25.67% | $181,019 | $79.05M |
| Jul 24, 2026 | $0.11847 | $0.13245 | $0.09135 | $0.10635 | -10.23% | $433,427 | $106.35M |
| Jul 23, 2026 | $0.07027 | $0.13013 | $0.06806 | $0.11847 | +68.59% | $671,823 | $118.47M |
| Jul 22, 2026 | $0.08099 | $0.0844 | $0.04551 | $0.07027 | -13.24% | $250,792 | $70.27M |
| Jul 21, 2026 | $0.12183 | $0.1223 | $0.07194 | $0.08099 | -33.52% | $128,142 | $80.99M |
| Jul 20, 2026 | $0.12659 | $0.13191 | $0.1202 | $0.12183 | -3.76% | $65,794 | $121.83M |
| Jul 19, 2026 | $0.13458 | $0.13508 | $0.12541 | $0.12659 | -5.94% | $72,081 | $126.59M |
| Jul 18, 2026 | $0.13591 | $0.13819 | $0.13069 | $0.13458 | -0.98% | $60,366 | $134.58M |
| Jul 17, 2026 | $0.13277 | $0.14012 | $0.12548 | $0.13591 | +2.36% | $136,196 | $135.91M |
| Jul 16, 2026 | $0.13236 | $0.14337 | $0.1303 | $0.13277 | +0.31% | $63,532 | $132.77M |
| Jul 15, 2026 | $0.12393 | $0.14178 | $0.11819 | $0.13236 | +6.80% | $95,996 | $132.36M |
| Jul 14, 2026 | $0.13135 | $0.1370 | $0.12006 | $0.12393 | -5.65% | $89,169 | $123.93M |
| Jul 13, 2026 | $0.12995 | $0.13245 | $0.11455 | $0.13135 | +1.08% | $84,790 | $131.35M |
| Jul 12, 2026 | $0.12926 | $0.1353 | $0.12604 | $0.12995 | +0.53% | $63,459 | $129.95M |
| Jul 11, 2026 | $0.13591 | $0.13841 | $0.12514 | $0.12926 | -4.89% | $77,389 | $129.26M |
| Jul 10, 2026 | $0.13899 | $0.14301 | $0.12591 | $0.13591 | -2.22% | $82,124 | $135.91M |
| Jul 9, 2026 | $0.13465 | $0.1442 | $0.12423 | $0.13899 | +3.22% | $86,143 | $138.99M |
| Jul 8, 2026 | $0.13451 | $0.13828 | $0.12469 | $0.13465 | +0.10% | $114,767 | $134.65M |
| Jul 7, 2026 | $0.12883 | $0.14463 | $0.12694 | $0.13451 | +4.41% | $121,125 | $134.51M |
| Jul 6, 2026 | $0.10708 | $0.1333 | $0.10233 | $0.12883 | +20.31% | $134,803 | $128.83M |
| Jul 5, 2026 | $0.09624 | $0.1154 | $0.09624 | $0.10708 | +11.26% | $117,518 | $107.08M |
| Jul 4, 2026 | $0.1146 | $0.11772 | $0.09529 | $0.09624 | -16.02% | $124,274 | $96.24M |
| Jul 3, 2026 | $0.09941 | $0.1357 | $0.09767 | $0.1146 | +15.28% | $225,801 | $114.60M |
| Jul 2, 2026 | $0.11682 | $0.1450 | $0.09177 | $0.09941 | -14.90% | $331,032 | $99.41M |
| Jul 1, 2026 | $0.09104 | $0.11999 | $0.08463 | $0.11682 | +28.32% | $285,608 | $116.82M |
| Jun 30, 2026 | $0.0737 | $0.09585 | $0.07098 | $0.09104 | +23.53% | $179,133 | $91.04M |
| Jun 29, 2026 | $0.06959 | $0.07552 | $0.0675 | $0.0737 | +5.91% | $117,837 | $73.70M |
| Jun 28, 2026 | $0.05954 | $0.0815 | $0.05724 | $0.06959 | +16.88% | $101,485 | $69.59M |
| Jun 27, 2026 | $0.06764 | $0.0700 | $0.05951 | $0.05954 | -11.98% | $83,907 | $59.54M |
| Jun 26, 2026 | $0.08007 | $0.08012 | $0.06649 | $0.06764 | -15.52% | $85,263 | $67.64M |
| Jun 25, 2026 | $0.08315 | $0.08731 | $0.0786 | $0.08007 | -3.70% | $87,392 | $80.07M |
| Jun 24, 2026 | $0.08204 | $0.08443 | $0.07806 | $0.08315 | +1.35% | $82,980 | $83.15M |
| Jun 23, 2026 | $0.08484 | $0.08801 | $0.08163 | $0.08204 | -3.30% | $76,854 | $82.04M |
| Jun 22, 2026 | $0.08748 | $0.09579 | $0.08297 | $0.08484 | -3.02% | $105,902 | $84.84M |
| Jun 21, 2026 | $0.09129 | $0.09388 | $0.08381 | $0.08748 | -4.17% | $95,522 | $87.48M |
| Jun 20, 2026 | $0.10122 | $0.11331 | $0.08783 | $0.09129 | -9.81% | $165,080 | $91.29M |
| Jun 19, 2026 | $0.07782 | $0.10122 | $0.07782 | $0.10122 | — | $166,636 | $101.22M |
Rootstock Infrastructure Framework Historical Data FAQ
Window highs, lows, best/worst days and volume for Rootstock Infrastructure FrameworkWhat is the all-time high for RIF?
Rootstock Infrastructure Framework's record price is about $0.455938. It currently trades at $0.0807, roughly 82.3% below that peak. The all-time low on record is $0.0091475. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the RIF market cap?
Rootstock Infrastructure Framework has a market capitalisation of about $80.62M, on roughly $16.74M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did RIF change over this window?
Across 90 daily candles, close-to-close moved down 20.08%.
What were RIF's high and low in this window?
In this sample, the highest trade print is about $0.1450 (Jul 2, 2026) and the lowest about $0.04551 (Jul 22, 2026).
What were RIF's best and worst days in this window?
Best close-to-close day was about +68.59% (Jul 23, 2026); worst was -33.52% (Jul 21, 2026).