Rocket Pool Historical Data

RPL Page 40
Download
Date Close Price change Market cap Trading volume
Dec 8, 2020 $ 2.27
-2.66%
$ 40.68 million $ 814,583
Dec 7, 2020 $ 2.31
-17.33%
$ 41.48 million $ 1.03 million
Dec 6, 2020 $ 2.8
+0.03%
$ 50.25 million $ 365,109
Dec 5, 2020 $ 2.5
-1.45%
$ 44.82 million $ 821,901
Dec 4, 2020 $ 2.58
-9.59%
$ 46.2 million $ 779,078
Dec 3, 2020 $ 2.81
-2.71%
$ 50.31 million $ 788,546
Dec 2, 2020 $ 2.81
-21.10%
$ 50.27 million $ 1.23 million
Dec 1, 2020 $ 3.64
+9.05%
$ 65.24 million $ 1.04 million
Nov 30, 2020 $ 3.35
-0.21%
$ 60 million $ 849,488
Nov 29, 2020 $ 3.35
+0.60%
$ 60.01 million $ 853,939
Nov 28, 2020 $ 3.32
-0.27%
$ 59.5 million $ 763,467
Nov 27, 2020 $ 3.33
+1.81%
$ 59.61 million $ 812,197
Nov 26, 2020 $ 3.28
-2.58%
$ 58.74 million $ 1.12 million
Nov 25, 2020 $ 3.38
-3.50%
$ 60.49 million $ 970,695
Nov 24, 2020 $ 3.5
+2.97%
$ 62.68 million $ 2.02 million
Nov 23, 2020 $ 3.36
-2.40%
$ 60.17 million $ 1.29 million
Nov 22, 2020 $ 3.44
+0.88%
$ 61.6 million $ 937,049
Nov 21, 2020 $ 3.41
+2.44%
$ 61.09 million $ 1.1 million
Nov 20, 2020 $ 3.33
+1.18%
$ 59.65 million $ 1.28 million
Nov 19, 2020 $ 3.29
+1.16%
$ 58.95 million $ 794,641
Nov 18, 2020 $ 3.28
+2.48%
$ 58.76 million $ 1.27 million
Nov 17, 2020 $ 3.19
+0.57%
$ 57.25 million $ 1.08 million
Nov 16, 2020 $ 3.18
+2.79%
$ 57.01 million $ 1.02 million
Nov 15, 2020 $ 3.1
-17.62%
$ 55.47 million $ 1.27 million
Nov 14, 2020 $ 3.76
-4.57%
$ 67.44 million $ 1.4 million
Nov 13, 2020 $ 3.94
+3.29%
$ 70.62 million $ 1.06 million
Nov 12, 2020 $ 3.81
+3.54%
$ 68.37 million $ 458,711
Nov 11, 2020 $ 3.7
-7.50%
$ 66.35 million $ 1.08 million
Nov 10, 2020 $ 4.01
-3.47%
$ 71.8 million $ 490,346
Nov 9, 2020 $ 4.15
+35.00%
$ 74.39 million $ 447,056
Nov 8, 2020 $ 3.07
-0.58%
$ 55.1 million $ 978,522
Nov 7, 2020 $ 3.24
-23.12%
$ 58.1 million $ 1.29 million
Nov 6, 2020 $ 4.22
+37.59%
$ 75.66 million $ 906,927
Nov 5, 2020 $ 3.79
+17.22%
$ 67.93 million $ 1.15 million
Nov 4, 2020 $ 3.19
+29.31%
$ 57.25 million $ 1.11 million
Nov 3, 2020 $ 3.05
+19.25%
$ 54.72 million $ 287,919
Nov 2, 2020 $ 2.56
+5.40%
$ 45.91 million $ 824,818
Nov 1, 2020 $ 2.4
-0.71%
$ 43.07 million $ 677,814
Oct 31, 2020 $ 2.39
+10.69%
$ 42.88 million $ 729,908
Oct 30, 2020 $ 2.19
-28.86%
$ 39.28 million $ 798,667
Oct 29, 2020 $ 3.08
-3.76%
$ 55.21 million $ 467,089
Oct 28, 2020 $ 3.22
-2.77%
$ 57.74 million $ 635,095
Oct 27, 2020 $ 3.39
+0.78%
$ 60.77 million $ 377,397
Oct 26, 2020 $ 3.37
+37.73%
$ 60.32 million $ 657,984
Oct 25, 2020 $ 3.49
+3.07%
$ 62.54 million $ 309,057
Oct 24, 2020 $ 3.57
+9.60%
$ 64.06 million $ 436,281
Oct 23, 2020 $ 3.35
+3.30%
$ 60.13 million $ 686,271
Oct 22, 2020 $ 3.25
-1.86%
$ 58.21 million $ 924,727
Oct 21, 2020 $ 3.32
+28.12%
$ 59.47 million $ 784,347
Oct 20, 2020 $ 2.59
-4.26%
$ 46.43 million $ 398,277