Rocket Pool Historical Data

RPL Page 42
Download
Date Close Price change Market cap Trading volume
Dec 27, 2020 $ 2.28
+1.84%
$ 40.88 million $ 373,133
Dec 26, 2020 $ 2.22
-4.73%
$ 39.82 million $ 555,072
Dec 25, 2020 $ 2.25
-0.71%
$ 40.41 million $ 297,335
Dec 24, 2020 $ 2.26
+6.79%
$ 40.57 million $ 290,834
Dec 23, 2020 $ 2.12
-11.63%
$ 37.97 million $ 745,473
Dec 22, 2020 $ 2.39
-4.81%
$ 42.84 million $ 1.05 million
Dec 21, 2020 $ 2.44
-5.57%
$ 43.71 million $ 921,238
Dec 20, 2020 $ 2.59
-5.42%
$ 46.39 million $ 1,961
Dec 19, 2020 $ 2.78
+3.48%
$ 49.91 million $ 6,198
Dec 18, 2020 $ 2.71
+1.66%
$ 48.52 million $ 149,735
Dec 17, 2020 $ 2.71
+17.54%
$ 48.6 million $ 181,514
Dec 16, 2020 $ 2.72
+24.65%
$ 48.77 million $ 397,121
Dec 15, 2020 $ 2.16
-12.09%
$ 38.63 million $ 836,125
Dec 14, 2020 $ 2.15
-11.73%
$ 38.45 million $ 760,556
Dec 13, 2020 $ 2.44
+13.21%
$ 43.66 million $ 329,819
Dec 12, 2020 $ 2.44
+5.92%
$ 43.72 million $ 392,098
Dec 11, 2020 $ 2.28
-0.47%
$ 40.87 million $ 298,010
Dec 10, 2020 $ 1.95
-14.91%
$ 34.95 million $ 775,888
Dec 9, 2020 $ 2.09
-7.22%
$ 37.41 million $ 726,550
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