Rocket Pool Historical Data

RPL Page 23
Download
Date Close Price change Market cap Trading volume
Apr 9, 2023 $ 45.18
-0.05%
$ 853.9 million $ 8.75 million
Apr 8, 2023 $ 45.21
+0.54%
$ 854.46 million $ 7.63 million
Apr 7, 2023 $ 44.96
-1.96%
$ 849.65 million $ 12.37 million
Apr 6, 2023 $ 45.86
-2.68%
$ 866.7 million $ 19.42 million
Apr 5, 2023 $ 47.12
+0.91%
$ 890.65 million $ 13.54 million
Apr 4, 2023 $ 46.7
+7.75%
$ 882.55 million $ 14.75 million
Apr 3, 2023 $ 43.35
-0.60%
$ 819.29 million $ 9.52 million
Apr 2, 2023 $ 43.62
-2.56%
$ 824.4 million $ 11.16 million
Apr 1, 2023 $ 44.76
+1.37%
$ 845.97 million $ 6.66 million
Mar 31, 2023 $ 44.16
+2.85%
$ 834.56 million $ 10.1 million
Mar 30, 2023 $ 42.93
-6.15%
$ 811.4 million $ 40.89 million
Mar 29, 2023 $ 45.75
+0.12%
$ 864.63 million $ 11.52 million
Mar 28, 2023 $ 45.7
+13.52%
$ 863.66 million $ 25.93 million
Mar 27, 2023 $ 40.25
-4.80%
$ 760.81 million $ 8.66 million
Mar 26, 2023 $ 42.28
+9.32%
$ 799.15 million $ 15.93 million
Mar 25, 2023 $ 38.66
+1.52%
$ 730.76 million $ 5.22 million
Mar 24, 2023 $ 38.08
-5.48%
$ 719.74 million $ 6.82 million
Mar 23, 2023 $ 40.29
+4.58%
$ 761.45 million $ 8.24 million
Mar 22, 2023 $ 38.52
-5.87%
$ 728.03 million $ 8.63 million
Mar 21, 2023 $ 40.91
+0.19%
$ 773.26 million $ 11.23 million
Mar 20, 2023 $ 40.83
-5.76%
$ 771.76 million $ 9.96 million
Mar 19, 2023 $ 43.32
+2.13%
$ 818.68 million $ 10.13 million
Mar 18, 2023 $ 42.41
-2.04%
$ 801.63 million $ 9.43 million
Mar 17, 2023 $ 43.3
+4.83%
$ 818.29 million $ 13.7 million
Mar 16, 2023 $ 41.3
+6.27%
$ 780.57 million $ 16.9 million
Mar 15, 2023 $ 38.86
-9.54%
$ 734.54 million $ 17.66 million
Mar 14, 2023 $ 42.97
-0.14%
$ 812.17 million $ 14.41 million
Mar 13, 2023 $ 43.03
+16.08%
$ 813.32 million $ 19.67 million
Mar 12, 2023 $ 37.07
+8.15%
$ 700.59 million $ 11.68 million
Mar 11, 2023 $ 34.28
-3.17%
$ 647.93 million $ 16.02 million
Mar 10, 2023 $ 35.41
-3.46%
$ 669.2 million $ 15.79 million
Mar 9, 2023 $ 36.68
-1.57%
$ 693.18 million $ 11.55 million
Mar 8, 2023 $ 37.27
+1.12%
$ 704.35 million $ 8 million
Mar 7, 2023 $ 36.85
-5.25%
$ 696.54 million $ 10.93 million
Mar 6, 2023 $ 38.91
-3.20%
$ 735.32 million $ 7.86 million
Mar 5, 2023 $ 40.19
+2.42%
$ 759.65 million $ 10.12 million
Mar 4, 2023 $ 39.24
-4.58%
$ 741.65 million $ 9.26 million
Mar 3, 2023 $ 41.13
-7.10%
$ 777.27 million $ 15.67 million
Mar 2, 2023 $ 44.27
-5.63%
$ 836.62 million $ 13.31 million
Mar 1, 2023 $ 46.9
+0.70%
$ 886.48 million $ 26.19 million
Feb 28, 2023 $ 46.58
-3.68%
$ 880.36 million $ 13.59 million
Feb 27, 2023 $ 48.36
-2.63%
$ 914.01 million $ 17.3 million
Feb 26, 2023 $ 49.67
+4.87%
$ 938.7 million $ 14.42 million
Feb 25, 2023 $ 47.36
+1.42%
$ 895.14 million $ 10.74 million
Feb 24, 2023 $ 46.7
-6.20%
$ 882.61 million $ 13.72 million
Feb 23, 2023 $ 49.79
+0.27%
$ 940.95 million $ 21.74 million
Feb 22, 2023 $ 49.65
+3.37%
$ 938.39 million $ 25.59 million
Feb 21, 2023 $ 48.03
-3.28%
$ 907.8 million $ 17.96 million
Feb 20, 2023 $ 49.66
-3.28%
$ 938.57 million $ 15.76 million
Feb 19, 2023 $ 51.34
-4.67%
$ 970.36 million $ 19.43 million