Rocket Pool Historical Data

RPL
Download
Date Close Price change Market cap Trading volume
May 2026 $ 1.63
-10.48%
$ 36.51 million $ 21.48 million
Apr 2026 $ 1.82
+1.54%
$ 40.63 million $ 88.05 million
Mar 2026 $ 1.79
-3.99%
$ 39.98 million $ 107.12 million
Feb 2026 $ 1.87
+3.80%
$ 41.18 million $ 181.42 million
Jan 2026 $ 1.89
-1.24%
$ 39.67 million $ 84.7 million
Dec 2025 $ 1.87
-24.65%
$ 41.91 million $ 93.9 million
Nov 2025 $ 2.53
-22.68%
$ 54.56 million $ 124.78 million
Oct 2025 $ 3.17
-32.76%
$ 71.18 million $ 139.66 million
Sep 2025 $ 4.78
-31.79%
$ 102.63 million $ 166.18 million
Aug 2025 $ 7.12
-2.22%
$ 151.39 million $ 282.59 million
Jul 2025 $ 7.74
+54.14%
$ 156.95 million $ 314.13 million
Jun 2025 $ 5.3
+11.01%
$ 107.83 million $ 431.48 million
May 2025 $ 4.77
+5.73%
$ 102.05 million $ 337.68 million
Apr 2025 $ 4.51
+3.24%
$ 96.17 million $ 210.65 million
Mar 2025 $ 4.37
-33.37%
$ 92.8 million $ 280.48 million
Feb 2025 $ 6.56
-22.34%
$ 138.76 million $ 578.98 million
Jan 2025 $ 8.41
-26.15%
$ 177.98 million $ 210.95 million
Dec 2024 $ 11.74
-20.29%
$ 238.78 million $ 407.64 million
Nov 2024 $ 14.73
+44.50%
$ 306.82 million $ 360.7 billion
Oct 2024 $ 10.89
-3.09%
$ 211.53 million $ 400.33 billion
Sep 2024 $ 11.24
+2.31%
$ 233.2 million $ 307.82 million
Aug 2024 $ 10.98
-25.30%
$ 226.19 million $ 146.45 million
Jul 2024 $ 14.7
-25.99%
$ 301.71 million $ 215.74 million
Jun 2024 $ 19.86
-9.34%
$ 406.08 million $ 725.52 million
May 2024 $ 21.91
+12.98%
$ 414.07 million $ 229.57 million
Apr 2024 $ 19.39
-35.87%
$ 366.48 million $ 245.08 million
Mar 2024 $ 30.24
-3.18%
$ 571.5 million $ 351.25 million
Feb 2024 $ 31.23
+8.86%
$ 590.28 million $ 191.2 million
Jan 2024 $ 28.69
-6.10%
$ 542.2 million $ 326.58 million
Dec 2023 $ 30.55
+12.84%
$ 575.76 million $ 249.84 million
Nov 2023 $ 27.07
+15.39%
$ 511.68 million $ 209.96 million
Oct 2023 $ 23.46
+6.75%
$ 443.42 million $ 151.91 million
Sep 2023 $ 21.98
-2.77%
$ 415.37 million $ 122.33 million
Aug 2023 $ 22.6
-22.59%
$ 427.2 million $ 211.84 million
Jul 2023 $ 29.2
-24.34%
$ 551.87 million $ 187.35 million
Jun 2023 $ 38.59
-20.63%
$ 729.41 million $ 209.12 million
May 2023 $ 48.62
+3.57%
$ 918.98 million $ 308.85 million
Apr 2023 $ 46.93
+6.27%
$ 886.91 million $ 574.24 million
Mar 2023 $ 44.16
-5.20%
$ 834.56 million $ 421.41 million
Feb 2023 $ 46.58
+22.11%
$ 880.36 million $ 742.18 million
Jan 2023 $ 38.14
+92.50%
$ 720.94 million $ 7.04 billion
Dec 2022 $ 19.82
+1.71%
$ 374.53 million $ 39.03 million
Nov 2022 $ 19.48
-7.09%
$ 368.24 million $ 47.75 million
Oct 2022 $ 20.97
-14.54%
$ 377.49 million $ 43.83 million
Sep 2022 $ 24.54
+4.65%
$ 441.73 million $ 49.68 million
Aug 2022 $ 23.45
+6.77%
$ 422.14 million $ 51.76 million
Jul 2022 $ 21.97
+111.23%
$ 395.38 million $ 52.38 million
Jun 2022 $ 10.44
-43.43%
$ 187.96 million $ 22.07 million
May 2022 $ 18.48
-38.23%
$ 332.61 million $ 37.1 million
Apr 2022 $ 29.91
-16.23%
$ 538.45 million $ 43.35 million
Download