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
$0.0618
+0.00% 1D
Recently Viewed
1H+0.82%
1D+0.00%
1W-12.34%
1M-24.82%
Rootstock Infrastructure Framework (RIF) has 90 days of daily open, high, low and close on file. Over that window RIF ranged $0.06165 to $0.09326, closed at $0.06177 and is down 9.6% across the window.
Rootstock Infrastructure Framework — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.09326
Window low
$0.06165
First → last
-9.60%
Latest close
$0.06177
vs live
+0.05%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.06165 | $0.06195 | $0.05987 | $0.06177 | +0.19% | $18,963 | $61.77M |
| Nov 3, 2026 | $0.06235 | $0.06304 | $0.05969 | $0.06165 | -1.12% | $79,550 | $61.65M |
| Nov 2, 2026 | $0.06409 | $0.06455 | $0.06217 | $0.06235 | -2.71% | $55,406 | $62.35M |
| Nov 1, 2026 | $0.06597 | $0.06633 | $0.0636 | $0.06409 | -2.85% | $57,028 | $64.09M |
| Oct 31, 2026 | $0.06649 | $0.06749 | $0.06406 | $0.06597 | -0.78% | $117,433 | $65.97M |
| Oct 30, 2026 | $0.06788 | $0.06837 | $0.06495 | $0.06649 | -2.05% | $56,209 | $66.49M |
| Oct 29, 2026 | $0.07125 | $0.07153 | $0.06689 | $0.06788 | -4.73% | $53,709 | $67.88M |
| Oct 28, 2026 | $0.07056 | $0.07196 | $0.0700 | $0.07125 | +0.98% | $56,592 | $71.25M |
| Oct 27, 2026 | $0.06929 | $0.07174 | $0.06773 | $0.07056 | +1.83% | $70,810 | $70.56M |
| Oct 26, 2026 | $0.07006 | $0.07041 | $0.06823 | $0.06929 | -1.10% | $55,210 | $69.29M |
| Oct 25, 2026 | $0.07156 | $0.07177 | $0.06956 | $0.07006 | -2.10% | $55,279 | $70.06M |
| Oct 24, 2026 | $0.07276 | $0.07324 | $0.07017 | $0.07156 | -1.65% | $55,204 | $71.56M |
| Oct 23, 2026 | $0.07234 | $0.07406 | $0.07151 | $0.07276 | +0.58% | $52,677 | $72.76M |
| Oct 22, 2026 | $0.07544 | $0.07568 | $0.07207 | $0.07234 | -4.11% | $54,294 | $72.34M |
| Oct 21, 2026 | $0.07628 | $0.07724 | $0.07538 | $0.07544 | -1.10% | $84,766 | $75.44M |
| Oct 20, 2026 | $0.07444 | $0.07819 | $0.07345 | $0.07628 | +2.47% | $54,664 | $76.28M |
| Oct 19, 2026 | $0.07494 | $0.07581 | $0.07288 | $0.07444 | -0.67% | $62,079 | $74.44M |
| Oct 18, 2026 | $0.07836 | $0.07859 | $0.07221 | $0.07494 | -4.36% | $73,863 | $74.94M |
| Oct 17, 2026 | $0.08075 | $0.08099 | $0.07763 | $0.07836 | -2.96% | $53,921 | $78.36M |
| Oct 16, 2026 | $0.08165 | $0.0820 | $0.07925 | $0.08075 | -1.10% | $55,350 | $80.75M |
| Oct 15, 2026 | $0.07945 | $0.08476 | $0.07676 | $0.08165 | +2.77% | $58,991 | $81.65M |
| Oct 14, 2026 | $0.08418 | $0.08488 | $0.07757 | $0.07945 | -5.62% | $60,804 | $79.45M |
| Oct 13, 2026 | $0.08328 | $0.08549 | $0.08062 | $0.08418 | +1.08% | $57,487 | $84.18M |
| Oct 12, 2026 | $0.08464 | $0.08618 | $0.0817 | $0.08328 | -1.61% | $61,610 | $83.28M |
| Oct 11, 2026 | $0.08475 | $0.08516 | $0.08386 | $0.08464 | -0.13% | $54,028 | $84.64M |
| Oct 10, 2026 | $0.08338 | $0.0870 | $0.08258 | $0.08475 | +1.64% | $57,625 | $84.75M |
| Oct 9, 2026 | $0.0815 | $0.08388 | $0.08028 | $0.08338 | +2.31% | $57,251 | $83.38M |
| Oct 8, 2026 | $0.08378 | $0.08404 | $0.07919 | $0.0815 | -2.72% | $63,033 | $81.50M |
| Oct 7, 2026 | $0.08223 | $0.08445 | $0.07928 | $0.08378 | +1.88% | $56,507 | $83.78M |
| Oct 6, 2026 | $0.08314 | $0.08394 | $0.08157 | $0.08223 | -1.09% | $51,571 | $82.23M |
| Oct 5, 2026 | $0.08218 | $0.08408 | $0.08123 | $0.08314 | +1.17% | $60,104 | $83.14M |
| Oct 4, 2026 | $0.08136 | $0.08397 | $0.08111 | $0.08218 | +1.01% | $55,185 | $82.18M |
| Oct 3, 2026 | $0.08468 | $0.08471 | $0.08109 | $0.08136 | -3.92% | $55,082 | $81.36M |
| Oct 2, 2026 | $0.08071 | $0.0847 | $0.08031 | $0.08468 | +4.92% | $57,652 | $84.68M |
| Oct 1, 2026 | $0.08339 | $0.0837 | $0.08024 | $0.08071 | -3.21% | $59,935 | $80.71M |
| Sep 30, 2026 | $0.08298 | $0.08451 | $0.0824 | $0.08339 | +0.49% | $59,491 | $83.39M |
| Sep 29, 2026 | $0.08386 | $0.08574 | $0.08068 | $0.08298 | -1.05% | $58,473 | $82.98M |
| Sep 28, 2026 | $0.08974 | $0.08988 | $0.08298 | $0.08386 | -6.55% | $56,211 | $83.86M |
| Sep 27, 2026 | $0.08945 | $0.09028 | $0.08844 | $0.08974 | +0.32% | $53,835 | $89.74M |
| Sep 26, 2026 | $0.08945 | $0.09019 | $0.08822 | $0.08945 | +0.00% | $56,237 | $89.45M |
| Sep 25, 2026 | $0.09326 | $0.09343 | $0.08777 | $0.08945 | -4.09% | $57,106 | $89.45M |
| Sep 24, 2026 | $0.0916 | $0.09767 | $0.09094 | $0.09326 | +1.81% | $66,855 | $93.26M |
| Sep 23, 2026 | $0.09217 | $0.09822 | $0.09028 | $0.0916 | -0.62% | $59,823 | $91.60M |
| Sep 22, 2026 | $0.08825 | $0.09228 | $0.08713 | $0.09217 | +4.44% | $64,609 | $92.17M |
| Sep 21, 2026 | $0.08647 | $0.08828 | $0.08322 | $0.08825 | +2.06% | $66,795 | $88.25M |
| Sep 20, 2026 | $0.08473 | $0.08683 | $0.0847 | $0.08647 | +2.05% | $54,558 | $86.47M |
| Sep 19, 2026 | $0.08793 | $0.08814 | $0.08384 | $0.08473 | -3.64% | $57,077 | $84.73M |
| Sep 18, 2026 | $0.08346 | $0.08831 | $0.08182 | $0.08793 | +5.36% | $65,476 | $87.93M |
| Sep 17, 2026 | $0.08055 | $0.08401 | $0.0794 | $0.08346 | +3.61% | $60,241 | $83.46M |
| Sep 16, 2026 | $0.08355 | $0.08557 | $0.07706 | $0.08055 | -3.59% | $61,366 | $80.55M |
| 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 | — | $96,855 | $68.33M |
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 $0.0618, roughly 86.4% 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 $61.83M, on roughly $14.51M 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 9.60%.
What were RIF's high and low in this window?
In this sample, the highest trade print is about $0.09822 (Sep 23, 2026) and the lowest about $0.05969 (Nov 3, 2026).
What were RIF's best and worst days in this window?
Best close-to-close day was about +11.77% (Aug 21, 2026); worst was -6.55% (Sep 28, 2026).