Rocket Pool Historical Data

RPL Page 22
Download
Date Close Price change Market cap Trading volume
May 29, 2023 $ 49.43
-0.73%
$ 934.29 million $ 8.96 million
May 28, 2023 $ 49.79
+3.14%
$ 941.05 million $ 5.89 million
May 27, 2023 $ 48.29
+1.27%
$ 912.76 million $ 4.99 million
May 26, 2023 $ 47.66
+2.23%
$ 900.73 million $ 5.28 million
May 25, 2023 $ 46.61
+0.06%
$ 880.95 million $ 4.12 million
May 24, 2023 $ 46.6
-4.31%
$ 880.76 million $ 7.18 million
May 23, 2023 $ 48.7
+2.56%
$ 920.49 million $ 6 million
May 22, 2023 $ 47.5
-4.37%
$ 897.69 million $ 6.83 million
May 21, 2023 $ 49.66
-1.09%
$ 938.63 million $ 7.13 million
May 20, 2023 $ 50.23
+2.00%
$ 949.26 million $ 6.78 million
May 19, 2023 $ 49.24
-1.03%
$ 930.55 million $ 7.22 million
May 18, 2023 $ 49.74
-1.79%
$ 940.14 million $ 13.73 million
May 17, 2023 $ 50.64
+1.23%
$ 957.05 million $ 7.12 million
May 16, 2023 $ 50.02
-4.32%
$ 945.42 million $ 16.45 million
May 15, 2023 $ 52.28
-2.03%
$ 988.02 million $ 14.65 million
May 14, 2023 $ 53.38
+3.32%
$ 1.01 billion $ 13.83 million
May 13, 2023 $ 51.66
+9.82%
$ 976.33 million $ 14.49 million
May 12, 2023 $ 47.06
+4.42%
$ 889.39 million $ 17.4 million
May 11, 2023 $ 45.08
-4.27%
$ 851.99 million $ 9.25 million
May 10, 2023 $ 47.09
-1.18%
$ 890.08 million $ 10.04 million
May 9, 2023 $ 47.64
+0.94%
$ 900.49 million $ 7.31 million
May 8, 2023 $ 47.21
-3.92%
$ 892.22 million $ 10.04 million
May 7, 2023 $ 49.15
+1.32%
$ 928.95 million $ 8.6 million
May 6, 2023 $ 48.52
-4.50%
$ 916.94 million $ 8.34 million
May 5, 2023 $ 50.79
+1.59%
$ 959.94 million $ 10.16 million
May 4, 2023 $ 50
-4.82%
$ 945.07 million $ 14.96 million
May 3, 2023 $ 52.54
+7.79%
$ 992.96 million $ 24.31 million
May 2, 2023 $ 48.76
+4.78%
$ 921.47 million $ 13.08 million
May 1, 2023 $ 46.54
-0.86%
$ 879.63 million $ 13.45 million
Apr 30, 2023 $ 46.93
-1.58%
$ 886.91 million $ 7.96 million
Apr 29, 2023 $ 47.69
+2.81%
$ 901.3 million $ 9.37 million
Apr 28, 2023 $ 46.38
-2.10%
$ 876.65 million $ 43.3 million
Apr 27, 2023 $ 47.39
+0.77%
$ 895.59 million $ 16.27 million
Apr 26, 2023 $ 47.02
-0.25%
$ 888.71 million $ 13.74 million
Apr 25, 2023 $ 47.14
+2.32%
$ 891.01 million $ 12.49 million
Apr 24, 2023 $ 46.08
-2.56%
$ 870.96 million $ 11.64 million
Apr 23, 2023 $ 47.29
+0.91%
$ 893.72 million $ 8.33 million
Apr 22, 2023 $ 46.87
+5.82%
$ 885.82 million $ 9.47 million
Apr 21, 2023 $ 44.29
-6.87%
$ 837.11 million $ 16.6 million
Apr 20, 2023 $ 47.56
-7.26%
$ 898.81 million $ 26.07 million
Apr 19, 2023 $ 51.28
-9.22%
$ 969.26 million $ 22.92 million
Apr 18, 2023 $ 56.49
+1.02%
$ 1.07 billion $ 55.22 million
Apr 17, 2023 $ 55.92
-6.17%
$ 1.06 billion $ 61.11 million
Apr 16, 2023 $ 59.6
+14.88%
$ 1.13 billion $ 39.07 million
Apr 15, 2023 $ 51.88
+1.38%
$ 980.53 million $ 18.22 million
Apr 14, 2023 $ 51.17
+11.13%
$ 967.19 million $ 33.03 million
Apr 13, 2023 $ 46.05
+7.45%
$ 870.33 million $ 19.66 million
Apr 12, 2023 $ 42.86
-1.16%
$ 810.03 million $ 22.75 million
Apr 11, 2023 $ 43.36
-8.34%
$ 819.49 million $ 15.73 million
Apr 10, 2023 $ 47.31
+4.68%
$ 894.12 million $ 7.47 million