Rocket Pool Historical Data

RPL Page 44
Download
Date Close Price change Market cap Trading volume
May 24, 2020 $ 2.26
+9.07%
$ 40.43 million $ 138,658
May 23, 2020 $ 2.07
-11.93%
$ 37.08 million $ 189,568
May 22, 2020 $ 2.35
+17.75%
$ 42.09 million $ 402,048
May 21, 2020 $ 1.99
-2.37%
$ 35.75 million $ 146,791
May 20, 2020 $ 2.04
+0.86%
$ 36.62 million $ 99,139
May 19, 2020 $ 2.03
+1.74%
$ 36.3 million $ 158,688
May 18, 2020 $ 1.99
-12.05%
$ 35.67 million $ 267,437
May 17, 2020 $ 2.26
+12.59%
$ 40.56 million $ 245,396
May 16, 2020 $ 2.01
-11.64%
$ 36.04 million $ 277,116
May 15, 2020 $ 2.28
-4.61%
$ 40.8 million $ 219,414
May 14, 2020 $ 2.39
-3.57%
$ 42.78 million $ 393,841
May 13, 2020 $ 2.48
+32.83%
$ 44.36 million $ 611,935
May 12, 2020 $ 1.86
-37.02%
$ 33.38 million $ 1.06 million
May 11, 2020 $ 2.96
-7.21%
$ 52.97 million $ 1.39 million
May 10, 2020 $ 3.19
+53.61%
$ 57.1 million $ 3.59 million
May 9, 2020 $ 2.07
-0.67%
$ 37.18 million $ 855,310
May 8, 2020 $ 2.09
+29.75%
$ 37.44 million $ 1.67 million
May 7, 2020 $ 1.61
+18.90%
$ 28.86 million $ 232,345
May 6, 2020 $ 1.36
+1.53%
$ 24.35 million $ 92,676
May 5, 2020 $ 1.34
+4.78%
$ 23.98 million $ 193,922
May 4, 2020 $ 1.28
+0.75%
$ 22.9 million $ 201,048
May 3, 2020 $ 1.27
-0.03%
$ 22.73 million $ 699,150
May 2, 2020 $ 1.27
+7.03%
$ 22.74 million $ 193,616
May 1, 2020 $ 1.19
+22.27%
$ 21.24 million $ 302,080
Apr 30, 2020 $ 0.968
+16.15%
$ 17.35 million $ 251,571
Apr 29, 2020 $ 0.834
+3.78%
$ 14.94 million $ 65,783
Apr 28, 2020 $ 0.804
-5.06%
$ 14.42 million $ 47,682
Apr 27, 2020 $ 0.847
-12.51%
$ 15.19 million $ 122,915
Apr 26, 2020 $ 0.968
+27.89%
$ 17.35 million $ 262,319
Apr 25, 2020 $ 0.757
+3.26%
$ 13.56 million $ 26,942
Apr 24, 2020 $ 0.733
+6.87%
$ 13.14 million $ 45,403
Apr 23, 2020 $ 0.686
+3.43%
$ 12.29 million $ 17,767
Apr 22, 2020 $ 0.662
+8.52%
$ 11.87 million $ 7,070
Apr 21, 2020 $ 0.61
+0.53%
$ 10.94 million $ 14,257
Apr 20, 2020 $ 0.607
-7.47%
$ 10.88 million $ 14,812
Apr 19, 2020 $ 0.656
-2.12%
$ 11.76 million $ 14,635
Apr 18, 2020 $ 0.67
+12.72%
$ 12.01 million $ 58,026
Apr 17, 2020 $ 0.594
+5.55%
$ 10.65 million $ 58,155
Apr 16, 2020 $ 0.563
+14.47%
$ 10.09 million $ 10,675
Apr 15, 2020 $ 0.492
-0.26%
$ 8.82 million $ 12,786
Apr 14, 2020 $ 0.493
+4.35%
$ 8.84 million $ 4,416
Apr 13, 2020 $ 0.473
+4.39%
$ 8.47 million $ 11,851
Apr 12, 2020 $ 0.453
+0.30%
$ 8.12 million $ 1,077
Apr 11, 2020 $ 0.452
-1.29%
$ 8.09 million $ 5,397
Apr 10, 2020 $ 0.457
-2.73%
$ 8.19 million $ 4,157
Apr 9, 2020 $ 0.47
-2.68%
$ 8.43 million $ 1,355
Apr 8, 2020 $ 0.483
+4.77%
$ 8.66 million $ 2
Apr 7, 2020 $ 0.461
-6.57%
$ 8.26 million $ 2,559
Apr 6, 2020 $ 0.493
+13.85%
$ 8.84 million $ 6,651
Apr 5, 2020 $ 0.433
-0.73%
$ 7.77 million $ 130