Rocket Pool Historical Data

RPL Page 42
Download
Date Close Price change Market cap Trading volume
Aug 31, 2020 $ 3.65
+12.50%
$ 65.48 million $ 825,959
Aug 30, 2020 $ 3.24
+4.22%
$ 58.13 million $ 661,213
Aug 29, 2020 $ 3.11
+11.87%
$ 55.78 million $ 515,518
Aug 28, 2020 $ 2.79
+6.09%
$ 49.93 million $ 630,712
Aug 27, 2020 $ 2.63
-4.07%
$ 47.06 million $ 666,310
Aug 26, 2020 $ 2.73
-2.46%
$ 49 million $ 622,355
Aug 25, 2020 $ 2.8
-5.47%
$ 50.26 million $ 759,396
Aug 24, 2020 $ 2.97
-0.17%
$ 53.23 million $ 698,200
Aug 23, 2020 $ 2.97
-6.77%
$ 53.3 million $ 651,169
Aug 22, 2020 $ 3.19
-2.83%
$ 57.23 million $ 754,724
Aug 21, 2020 $ 3.29
-3.21%
$ 58.94 million $ 880,394
Aug 20, 2020 $ 3.4
+2.51%
$ 60.96 million $ 812,346
Aug 19, 2020 $ 3.32
-1.72%
$ 59.46 million $ 1.06 million
Aug 18, 2020 $ 3.37
-1.82%
$ 60.49 million $ 1.12 million
Aug 17, 2020 $ 3.44
-7.65%
$ 61.61 million $ 2.69 million
Aug 16, 2020 $ 3.72
-0.57%
$ 66.69 million $ 2.41 million
Aug 15, 2020 $ 3.74
+8.44%
$ 66.96 million $ 2.93 million
Aug 14, 2020 $ 3.44
+11.66%
$ 61.59 million $ 2.64 million
Aug 13, 2020 $ 3.07
+1.81%
$ 55.07 million $ 2.41 million
Aug 12, 2020 $ 3.01
+0.32%
$ 53.86 million $ 2.59 million
Aug 11, 2020 $ 2.98
-7.91%
$ 53.42 million $ 2.73 million
Aug 10, 2020 $ 3.23
+1.17%
$ 57.9 million $ 2.65 million
Aug 9, 2020 $ 3.22
+0.33%
$ 57.69 million $ 2.18 million
Aug 8, 2020 $ 3.21
+0.02%
$ 57.52 million $ 2.05 million
Aug 7, 2020 $ 3.21
+0.13%
$ 57.51 million $ 2.54 million
Aug 6, 2020 $ 3.2
-0.51%
$ 57.42 million $ 2.52 million
Aug 5, 2020 $ 3.24
-1.69%
$ 58.04 million $ 1.71 million
Aug 4, 2020 $ 3.29
+1.92%
$ 59.02 million $ 1.53 million
Aug 3, 2020 $ 3.23
+0.55%
$ 57.93 million $ 1.33 million
Aug 2, 2020 $ 3.21
+3.79%
$ 57.55 million $ 990,580
Aug 1, 2020 $ 3.09
+4.32%
$ 55.41 million $ 1.1 million
Jul 31, 2020 $ 2.95
+3.79%
$ 52.93 million $ 1.25 million
Jul 30, 2020 $ 2.85
+0.94%
$ 51.14 million $ 1.02 million
Jul 29, 2020 $ 2.82
+5.71%
$ 50.62 million $ 260,858
Jul 28, 2020 $ 2.67
-9.85%
$ 47.92 million $ 585,243
Jul 27, 2020 $ 2.97
+3.92%
$ 53.27 million $ 820,731
Jul 26, 2020 $ 2.86
-0.68%
$ 51.21 million $ 863,665
Jul 25, 2020 $ 2.88
+4.73%
$ 51.67 million $ 443,055
Jul 24, 2020 $ 2.75
+20.81%
$ 49.29 million $ 94,575
Jul 23, 2020 $ 2.28
+14.88%
$ 40.79 million $ 125,130
Jul 22, 2020 $ 1.98
+6.46%
$ 35.54 million $ 108,100
Jul 21, 2020 $ 1.86
+4.83%
$ 33.38 million $ 135,223
Jul 20, 2020 $ 1.78
-3.03%
$ 31.84 million $ 126,773
Jul 19, 2020 $ 1.83
+2.99%
$ 32.84 million $ 102,338
Jul 18, 2020 $ 1.78
-2.28%
$ 31.89 million $ 69,879
Jul 17, 2020 $ 1.82
+3.47%
$ 32.63 million $ 63,623
Jul 16, 2020 $ 1.76
-3.20%
$ 31.55 million $ 88,614
Jul 15, 2020 $ 1.82
-2.00%
$ 32.59 million $ 65,940
Jul 14, 2020 $ 1.86
-1.80%
$ 33.26 million $ 94,251
Jul 13, 2020 $ 1.89
-2.43%
$ 33.89 million $ 135,405