ROOT Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.04051178 | $0.042121 | $0.03892833 | $0.04004392 | $3.61M |
| 2024-12-11 | $0.03963998 | $0.04320789 | $0.03887889 | $0.04079954 | $3.73M |
| 2024-12-10 | $0.03714462 | $0.04096942 | $0.03492856 | $0.039614 | $5.62M |
| 2024-12-09 | $0.03926754 | $0.04048723 | $0.03512565 | $0.03692359 | $4.28M |
| 2024-12-08 | $0.0430581 | $0.04316981 | $0.03693438 | $0.03936288 | $3.86M |
| 2024-12-07 | $0.04387672 | $0.04596628 | $0.04195391 | $0.04305121 | $4.21M |
| 2024-12-06 | $0.04018856 | $0.044185 | $0.04010956 | $0.04384448 | $5.09M |
| 2024-12-05 | $0.04407041 | $0.04414224 | $0.03952995 | $0.04017633 | $4.70M |
| 2024-12-04 | $0.04573961 | $0.04971568 | $0.04379192 | $0.04400614 | $4.78M |
| 2024-12-03 | $0.0475232 | $0.05232544 | $0.04576633 | $0.04580274 | $4.86M |
| 2024-12-02 | $0.04246507 | $0.0481732 | $0.04241918 | $0.04745332 | $5.82M |
| 2024-12-01 | $0.04219766 | $0.04381063 | $0.04102607 | $0.04238093 | $3.84M |
| 2024-11-30 | $0.04098858 | $0.04226463 | $0.04086669 | $0.04212883 | $2.97M |
| 2024-11-29 | $0.04240298 | $0.04525493 | $0.04058983 | $0.04098118 | $3.49M |
| 2024-11-28 | $0.03614288 | $0.04278033 | $0.0353804 | $0.0425217 | $3.80M |
| 2024-11-27 | $0.03472122 | $0.03729571 | $0.0318242 | $0.0360566 | $4.04M |
| 2024-11-26 | $0.03540734 | $0.03540734 | $0.03126556 | $0.03472686 | $4.48M |
| 2024-11-25 | $0.034899 | $0.03861583 | $0.03344222 | $0.03545482 | $3.80M |
| 2024-11-24 | $0.03009902 | $0.035867 | $0.03009611 | $0.03490484 | $4.77M |
| 2024-11-23 | $0.03414205 | $0.0356136 | $0.02992319 | $0.0300957 | $4.45M |
| 2024-11-22 | $0.0255774 | $0.0361675 | $0.02524271 | $0.03406677 | $6.22M |
| 2024-11-21 | $0.02469111 | $0.02591642 | $0.02299794 | $0.02562415 | $4.61M |
| 2024-11-20 | $0.02289128 | $0.02603108 | $0.02280713 | $0.02472018 | $4.94M |
| 2024-11-19 | $0.02474705 | $0.02480139 | $0.02198048 | $0.02287008 | $3.87M |
| 2024-11-18 | $0.02290974 | $0.02567414 | $0.02286293 | $0.02470932 | $4.73M |
| 2024-11-17 | $0.02418698 | $0.02540212 | $0.02275378 | $0.02289711 | $3.96M |
| 2024-11-16 | $0.02240053 | $0.02538133 | $0.02155089 | $0.02415656 | $3.37M |
| 2024-11-15 | $0.0205099 | $0.02251711 | $0.02018 | $0.02238563 | $3.91M |
| 2024-11-14 | $0.02083572 | $0.0213668 | $0.02011004 | $0.02046759 | $4.10M |
| 2024-11-13 | $0.02291212 | $0.025208 | $0.01999944 | $0.02084509 | $4.31M |