Rocket Pool Historical Data

RPL Page 44
Download
Date Close Price change Market cap Trading volume
Sep 18, 2020 $ 2.63
+12.24%
$ 47.12 million $ 297,268
Sep 17, 2020 $ 2.34
+11.42%
$ 41.9 million $ 651,728
Sep 16, 2020 $ 2.1
+4.87%
$ 37.66 million $ 578,416
Sep 15, 2020 $ 2
-0.88%
$ 35.92 million $ 432,343
Sep 14, 2020 $ 2.02
+5.77%
$ 36.24 million $ 528,480
Sep 13, 2020 $ 1.91
+0.41%
$ 34.2 million $ 474,415
Sep 12, 2020 $ 1.9
-10.53%
$ 34.03 million $ 421,184
Sep 11, 2020 $ 2.12
-8.98%
$ 38.01 million $ 466,014
Sep 10, 2020 $ 2.33
+4.08%
$ 41.74 million $ 437,687
Sep 9, 2020 $ 2.24
+1.67%
$ 40.14 million $ 407,939
Sep 8, 2020 $ 2.2
+0.56%
$ 39.44 million $ 693,637
Sep 7, 2020 $ 2.19
+3.24%
$ 39.18 million $ 549,965
Sep 6, 2020 $ 2.12
-1.57%
$ 37.92 million $ 546,748
Sep 5, 2020 $ 2.15
-19.13%
$ 38.5 million $ 965,829
Sep 4, 2020 $ 2.66
-1.82%
$ 47.63 million $ 1.22 million
Sep 3, 2020 $ 2.71
-10.73%
$ 48.6 million $ 266,598
Sep 2, 2020 $ 3.04
-18.71%
$ 54.44 million $ 1.2 million
Sep 1, 2020 $ 3.75
+2.70%
$ 67.2 million $ 1.07 million
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