Rocket Pool Historical Data

RPL Page 10
Download
Date Close Price change Market cap Trading volume
Mar 10, 2025 $ 4.92
-4.06%
$ 104.06 million $ 13.17 million
Mar 9, 2025 $ 5.13
-10.29%
$ 108.43 million $ 7.38 million
Mar 8, 2025 $ 5.71
-1.31%
$ 120.84 million $ 6.55 million
Mar 7, 2025 $ 5.79
-3.92%
$ 122.42 million $ 9.18 million
Mar 6, 2025 $ 6.03
-0.86%
$ 127.41 million $ 8.4 million
Mar 5, 2025 $ 6.08
+2.78%
$ 128.49 million $ 8.81 million
Mar 4, 2025 $ 5.91
+3.78%
$ 125.01 million $ 10.29 million
Mar 3, 2025 $ 5.7
-15.80%
$ 120.45 million $ 10.59 million
Mar 2, 2025 $ 6.76
+6.89%
$ 143.04 million $ 11.05 million
Mar 1, 2025 $ 6.33
-3.58%
$ 133.78 million $ 7.47 million
Feb 28, 2025 $ 6.56
+1.75%
$ 138.76 million $ 9.66 million
Feb 27, 2025 $ 6.45
-0.87%
$ 136.35 million $ 8.77 million
Feb 26, 2025 $ 6.5
+0.88%
$ 137.54 million $ 9.82 million
Feb 25, 2025 $ 6.45
+1.42%
$ 136.34 million $ 7.4 million
Feb 24, 2025 $ 6.36
-10.35%
$ 134.43 million $ 6.65 million
Feb 23, 2025 $ 7.09
-2.21%
$ 149.95 million $ 5.56 million
Feb 22, 2025 $ 7.25
+5.39%
$ 152.76 million $ 5.33 million
Feb 21, 2025 $ 6.88
-8.55%
$ 144.94 million $ 9.58 million
Feb 20, 2025 $ 7.52
+2.85%
$ 158.49 million $ 8.1 million
Feb 19, 2025 $ 7.31
+0.10%
$ 154.09 million $ 6.19 million
Feb 18, 2025 $ 7.31
-7.22%
$ 153.9 million $ 9.32 million
Feb 17, 2025 $ 7.87
+1.19%
$ 165.89 million $ 11.89 million
Feb 16, 2025 $ 7.78
+0.01%
$ 163.93 million $ 8.18 million
Feb 15, 2025 $ 7.78
-4.37%
$ 163.92 million $ 8.33 million
Feb 14, 2025 $ 8.14
-2.83%
$ 171.46 million $ 13.93 million
Feb 13, 2025 $ 8.37
-10.05%
$ 176.38 million $ 24.7 million
Feb 12, 2025 $ 9.31
+0.32%
$ 196.08 million $ 53.01 million
Feb 11, 2025 $ 9.28
+10.03%
$ 195.44 million $ 176.14 million
Feb 10, 2025 $ 8.43
+3.09%
$ 177.62 million $ 25.89 million
Feb 9, 2025 $ 8.18
+33.42%
$ 172.36 million $ 112.48 million
Feb 8, 2025 $ 6.13
+7.05%
$ 129.14 million $ 3.62 million
Feb 7, 2025 $ 5.73
-0.47%
$ 120.64 million $ 6.15 million
Feb 6, 2025 $ 5.75
-6.04%
$ 121.22 million $ 7.12 million
Feb 5, 2025 $ 6.12
-3.57%
$ 129.01 million $ 5.23 million
Feb 4, 2025 $ 6.35
-4.60%
$ 133.79 million $ 8.14 million
Feb 3, 2025 $ 6.66
-1.51%
$ 140.22 million $ 17.12 million
Feb 2, 2025 $ 6.76
-12.36%
$ 142.37 million $ 6.46 million
Feb 1, 2025 $ 7.71
-8.77%
$ 162.39 million $ 4.22 million
Jan 31, 2025 $ 8.45
+0.52%
$ 177.98 million $ 5.13 million
Jan 30, 2025 $ 8.41
+4.42%
$ 177.07 million $ 3.88 million
Jan 29, 2025 $ 8.05
+4.39%
$ 169.57 million $ 10.45 million
Jan 28, 2025 $ 7.71
-10.49%
$ 162.45 million $ 9.12 million
Jan 27, 2025 $ 8.61
-2.54%
$ 181.46 million $ 10.99 million
Jan 26, 2025 $ 8.84
-1.49%
$ 186.15 million $ 9.7 million
Jan 25, 2025 $ 8.97
+0.59%
$ 188.91 million $ 3.33 million
Jan 24, 2025 $ 8.91
-2.22%
$ 187.79 million $ 7.34 million
Jan 23, 2025 $ 9.11
-0.35%
$ 192 million $ 6.24 million
Jan 22, 2025 $ 9.15
-4.22%
$ 192.68 million $ 23.73 million
Jan 21, 2025 $ 9.55
+2.19%
$ 201.18 million $ 6.35 million
Jan 20, 2025 $ 9.34
-0.31%
$ 196.81 million $ 10.43 million