Rocket Pool Historical Data

RPL Page 30
Download
Date Close Price change Market cap Trading volume
Apr 27, 2022 $ 32
+3.51%
$ 575.99 million $ 786,502
Apr 26, 2022 $ 30.89
-6.97%
$ 556.02 million $ 1.11 million
Apr 25, 2022 $ 33.24
+3.33%
$ 598.37 million $ 408,663
Apr 24, 2022 $ 32.19
-0.34%
$ 579.35 million $ 730,844
Apr 23, 2022 $ 32.29
-0.66%
$ 581.15 million $ 321,616
Apr 22, 2022 $ 32.5
-0.84%
$ 585.05 million $ 260,139
Apr 21, 2022 $ 32.81
-4.02%
$ 590.56 million $ 394,327
Apr 20, 2022 $ 34.19
+0.54%
$ 615.36 million $ 908,694
Apr 19, 2022 $ 33.98
+2.00%
$ 611.64 million $ 1.49 million
Apr 18, 2022 $ 33.32
+0.14%
$ 599.7 million $ 1.39 million
Apr 17, 2022 $ 33.27
-0.35%
$ 598.87 million $ 1.28 million
Apr 16, 2022 $ 33.39
-0.16%
$ 600.95 million $ 3.11 million
Apr 15, 2022 $ 33.42
+0.97%
$ 601.6 million $ 7.66 million
Apr 14, 2022 $ 33.11
-1.73%
$ 595.92 million $ 9.72 million
Apr 13, 2022 $ 33.71
+3.60%
$ 606.77 million $ 1.31 million
Apr 12, 2022 $ 32.54
+5.86%
$ 585.68 million $ 1.64 million
Apr 11, 2022 $ 30.74
-11.59%
$ 553.33 million $ 1.49 million
Apr 10, 2022 $ 34.77
-0.40%
$ 625.85 million $ 526,794
Apr 9, 2022 $ 34.9
+1.07%
$ 628.28 million $ 354,611
Apr 8, 2022 $ 34.5
-1.01%
$ 621.03 million $ 603,617
Apr 7, 2022 $ 34.85
+1.28%
$ 627.27 million $ 688,622
Apr 6, 2022 $ 34.37
-6.47%
$ 618.63 million $ 864,601
Apr 5, 2022 $ 36.76
-2.44%
$ 661.61 million $ 724,271
Apr 4, 2022 $ 37.68
-0.83%
$ 678.3 million $ 800,905
Apr 3, 2022 $ 38
+1.30%
$ 683.94 million $ 2.32 million
Apr 2, 2022 $ 37.51
+0.64%
$ 675.23 million $ 540,142
Apr 1, 2022 $ 37.28
+4.40%
$ 671.04 million $ 767,561
Mar 31, 2022 $ 35.71
-3.33%
$ 642.76 million $ 1.41 million
Mar 30, 2022 $ 36.94
-0.09%
$ 664.93 million $ 579,764
Mar 29, 2022 $ 36.99
+1.85%
$ 665.91 million $ 519,105
Mar 28, 2022 $ 36.34
+1.05%
$ 654.14 million $ 1.08 million
Mar 27, 2022 $ 35.96
+4.53%
$ 647.32 million $ 943,915
Mar 26, 2022 $ 34.41
+1.15%
$ 619.42 million $ 851,468
Mar 25, 2022 $ 34
+2.88%
$ 612.04 million $ 541,526
Mar 24, 2022 $ 33.04
+3.40%
$ 594.7 million $ 726,134
Mar 23, 2022 $ 31.97
+0.49%
$ 575.53 million $ 902,477
Mar 22, 2022 $ 31.83
+3.02%
$ 573 million $ 2.02 million
Mar 21, 2022 $ 30.88
+0.35%
$ 555.82 million $ 1.63 million
Mar 20, 2022 $ 30.74
-0.63%
$ 553.37 million $ 1.94 million
Mar 19, 2022 $ 30.93
+3.03%
$ 556.81 million $ 1.62 million
Mar 18, 2022 $ 30.01
+3.13%
$ 540.23 million $ 1.29 million
Mar 17, 2022 $ 29.11
+2.65%
$ 524 million $ 3.8 million
Mar 16, 2022 $ 28.36
+13.02%
$ 510.42 million $ 1.5 million
Mar 15, 2022 $ 25.11
+0.41%
$ 451.94 million $ 682,186
Mar 14, 2022 $ 25.01
-0.69%
$ 450.2 million $ 733,906
Mar 13, 2022 $ 25.17
-5.18%
$ 453.07 million $ 763,119
Mar 12, 2022 $ 26.51
+1.03%
$ 477.25 million $ 772,084
Mar 11, 2022 $ 26.25
+2.34%
$ 472.54 million $ 1.09 million
Mar 10, 2022 $ 25.67
-1.92%
$ 462 million $ 1.14 million
Mar 9, 2022 $ 26.17
+8.00%
$ 471.09 million $ 748,744