Rocket Pool Historical Data

RPL
Download
Date Close Price change Market cap Trading volume
May 25 $ 1.62
-3.57%
$ 36.51 million $ 3.87 million
May 18 $ 1.72
-1.10%
$ 37.6 million $ 4.17 million
May 11 $ 1.8
-13.47%
$ 38.97 million $ 4.99 million
May 4 $ 2.07
+11.79%
$ 46.57 million $ 5.21 million
Apr 27 $ 1.86
-5.66%
$ 41.51 million $ 1.49 million
Apr 20 $ 1.88
+3.63%
$ 44 million $ 17.82 million
Apr 13 $ 1.9
+9.98%
$ 40.67 million $ 20.38 million
Apr 6 $ 1.76
+0.16%
$ 38.59 million $ 16.36 million
Mar 30 $ 1.75
+8.72%
$ 39.06 million $ 24.33 million
Mar 23 $ 1.61
-6.81%
$ 35.93 million $ 13.9 million
Mar 16 $ 1.73
-14.06%
$ 38.55 million $ 21.51 million
Mar 9 $ 2.01
+9.73%
$ 44.36 million $ 24.2 million
Mar 2 $ 1.79
-3.34%
$ 40.43 million $ 30.17 million
Feb 23 $ 1.85
-17.29%
$ 40.74 million $ 28.66 million
Feb 16 $ 2.36
+37.34%
$ 49.25 million $ 118.35 million
Feb 9 $ 1.75
+12.29%
$ 37.85 million $ 10.88 million
Feb 2 $ 1.61
-7.80%
$ 34.28 million $ 14.68 million
Jan 26 $ 1.74
-8.53%
$ 38.4 million $ 14.13 million
Jan 19 $ 2.04
-5.07%
$ 41.97 million $ 16.46 million
Jan 12 $ 2.26
+11.06%
$ 47.26 million $ 14.23 million
Jan 5 $ 2.07
-3.92%
$ 44.77 million $ 20.47 million
Dec 29 $ 2.12
+7.64%
$ 47.49 million $ 26.28 million
Dec 22 $ 2
+7.82%
$ 43.21 million $ 19.75 million
Dec 15 $ 1.92
-5.98%
$ 40.66 million $ 20.47 million
Dec 8 $ 2.23
-5.67%
$ 44.74 million $ 14.17 million
Dec 1 $ 2.47
-0.70%
$ 51.84 million $ 17.29 million
Nov 24 $ 2.53
-0.47%
$ 54.56 million $ 18.48 million
Nov 17 $ 2.55
-13.92%
$ 55.5 million $ 24.22 million
Nov 10 $ 3.11
-8.48%
$ 64.88 million $ 29.16 million
Nov 3 $ 3.56
+8.14%
$ 74.36 million $ 30.52 million
Oct 27 $ 3.37
-6.71%
$ 71.69 million $ 17.1 million
Oct 20 $ 3.36
-4.26%
$ 78.83 million $ 22.86 million
Oct 13 $ 3.43
-10.47%
$ 76.54 million $ 31.04 million
Oct 6 $ 3.56
-28.22%
$ 83.46 million $ 35 million
Sep 29 $ 4.97
+0.99%
$ 108.09 million $ 24.46 million
Sep 22 $ 4.86
-19.20%
$ 106.9 million $ 29.85 million
Sep 15 $ 6.24
-4.26%
$ 130.53 million $ 45.26 million
Sep 8 $ 6.91
+11.67%
$ 141.44 million $ 38.24 million
Sep 1 $ 6.27
-10.48%
$ 134.31 million $ 31.17 million
Aug 25 $ 7.12
-8.39%
$ 151.39 million $ 38.18 million
Aug 18 $ 7.97
+2.41%
$ 168.11 million $ 39.34 million
Aug 11 $ 7.79
-9.67%
$ 168.4 million $ 71.24 million
Aug 4 $ 9.09
+40.12%
$ 186.4 million $ 83.18 million
Jul 28 $ 6.53
-15.98%
$ 140.27 million $ 83.48 million
Jul 21 $ 6.74
-16.28%
$ 167.42 million $ 47.29 million
Jul 14 $ 7.49
+27.47%
$ 173.52 million $ 117.58 million
Jul 7 $ 5.75
+17.41%
$ 126.1 million $ 45.25 million
Jun 30 $ 4.85
-8.50%
$ 105.07 million $ 33.16 million
Jun 23 $ 5.04
+5.31%
$ 113.72 million $ 38.73 million
Jun 16 $ 4.91
-22.65%
$ 102.75 million $ 48.36 million
Download