ROOT Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.0002018 | $0.000203 | $0.0001864 | $0.0001954 | $3,636.50 |
| 2026-09-24 | $0.0001789 | $0.0002235 | $0.0001777 | $0.0002018 | $9,931.15 |
| 2026-09-23 | $0.0001828 | $0.0002299 | $0.0001735 | $0.0001789 | $10,681.56 |
| 2026-09-22 | $0.000174 | $0.0002142 | $0.0001661 | $0.0001828 | $6,799.80 |
| 2026-09-21 | $0.0001687 | $0.0002172 | $0.0001637 | $0.000174 | $11,870.69 |
| 2026-09-20 | $0.0001723 | $0.0001729 | $0.00016 | $0.0001687 | $12,187.92 |
| 2026-09-19 | $0.0001681 | $0.0001735 | $0.0001654 | $0.0001723 | $7,137.16 |
| 2026-09-18 | $0.0001635 | $0.0001842 | $0.0001615 | $0.0001681 | $30,151.62 |
| 2026-09-17 | $0.0001662 | $0.0001676 | $0.0001604 | $0.0001635 | $23,858.51 |
| 2026-09-16 | $0.0001678 | $0.0001726 | $0.0001621 | $0.0001662 | $22,726.75 |
| 2026-09-15 | $0.0001696 | $0.0001734 | $0.0001661 | $0.0001678 | $19,628.13 |
| 2026-09-14 | $0.0001701 | $0.0001744 | $0.0001621 | $0.0001692 | $26,139.31 |
| 2026-09-13 | $0.0001705 | $0.000171 | $0.0001604 | $0.0001701 | $13,008.47 |
| 2026-09-12 | $0.0001785 | $0.0001805 | $0.0001631 | $0.0001703 | $26,833.08 |
| 2026-09-11 | $0.0001759 | $0.0001799 | $0.0001736 | $0.000178 | $11,549.44 |
| 2026-09-10 | $0.0001769 | $0.0001817 | $0.0001704 | $0.0001744 | $20,116.34 |
| 2026-09-09 | $0.0001761 | $0.0001865 | $0.0001733 | $0.0001736 | $22,587.68 |
| 2026-09-08 | $0.0001751 | $0.0001806 | $0.000174 | $0.0001766 | $21,896.08 |
| 2026-09-07 | $0.0001819 | $0.00019 | $0.0001758 | $0.0001771 | $20,432.24 |
| 2026-09-06 | $0.00018 | $0.0001892 | $0.000179 | $0.0001852 | $17,865.03 |
| 2026-09-05 | $0.0001824 | $0.0001945 | $0.0001769 | $0.0001838 | $17,529.64 |
| 2026-09-04 | $0.0002111 | $0.0002193 | $0.0001729 | $0.0001774 | $26,351.27 |
| 2026-09-03 | $0.0001588 | $0.00023 | $0.0001587 | $0.0002111 | $10,964.02 |
| 2026-09-02 | $0.0001633 | $0.0001667 | $0.0001588 | $0.0001588 | $670.99 |
| 2026-09-01 | $0.0001577 | $0.0001649 | $0.0001577 | $0.0001633 | $2,740.77 |
| 2026-08-31 | $0.0001652 | $0.0001652 | $0.0001576 | $0.0001577 | $28,458.01 |
| 2026-08-30 | $0.0001665 | $0.0001672 | $0.0001584 | $0.0001652 | $1,991.71 |
| 2026-08-29 | $0.000161 | $0.000171 | $0.0001602 | $0.0001645 | $10,142.17 |
| 2026-08-28 | $0.0001633 | $0.0001713 | $0.0001582 | $0.000161 | $1,907.50 |
| 2026-08-27 | $0.0001633 | $0.0001693 | $0.0001576 | $0.0001633 | $1,778.37 |