Rocket Pool Historical Data

RPL Page 45
Download
Date Close Price change Market cap Trading volume
Apr 4, 2020 $ 0.437
+3.21%
$ 7.83 million $ 1,477
Apr 3, 2020 $ 0.437
+3.44%
$ 7.83 million $ 3
Apr 2, 2020 $ 0.422
+3.59%
$ 7.56 million $ 3
Apr 1, 2020 $ 0.407
+4.38%
$ 7.3 million $ 1,599
Mar 31, 2020 $ 0.39
+1.38%
$ 7 million $ 199
Mar 30, 2020 $ 0.385
+7.56%
$ 6.91 million $ 1,942
Mar 29, 2020 $ 0.359
-0.58%
$ 6.43 million $ 3,072
Mar 28, 2020 $ 0.361
+1.20%
$ 6.47 million $ 623
Mar 27, 2020 $ 0.357
-5.31%
$ 6.39 million $ 71
Mar 26, 2020 $ 0.377
+2.38%
$ 6.75 million $ 1,324
Mar 25, 2020 $ 0.368
-2.04%
$ 6.59 million $ 1,005
Mar 24, 2020 $ 0.375
+3.56%
$ 6.73 million $ 2,218
Mar 23, 2020 $ 0.362
+12.12%
$ 6.49 million $ 2,291
Mar 22, 2020 $ 0.323
-7.32%
$ 5.79 million $ 144
Mar 21, 2020 $ 0.348
-0.35%
$ 6.24 million $ 63
Mar 20, 2020 $ 0.349
-4.25%
$ 6.25 million $ 2,119
Mar 19, 2020 $ 0.364
+17.65%
$ 6.53 million $ 2,064
Mar 18, 2020 $ 0.309
+6.53%
$ 5.55 million $ 2,430
Mar 17, 2020 $ 0.291
+5.52%
$ 5.22 million $ 2,455
Mar 16, 2020 $ 0.275
-11.22%
$ 4.94 million $ 414
Mar 15, 2020 $ 0.31
+0.96%
$ 5.56 million $ 707
Mar 14, 2020 $ 0.308
-7.92%
$ 5.51 million $ 1,561
Mar 13, 2020 $ 0.333
+30.92%
$ 5.96 million $ 10,854
Mar 12, 2020 $ 0.254
-41.74%
$ 4.56 million $ 1,105
Mar 11, 2020 $ 0.467
-4.11%
$ 8.38 million $ 962
Mar 10, 2020 $ 0.487
+0.04%
$ 8.73 million $ 1,081
Mar 9, 2020 $ 0.485
-0.12%
$ 8.69 million $ 2,317
Mar 8, 2020 $ 0.485
-15.56%
$ 8.7 million $ 398
Mar 7, 2020 $ 0.575
-1.50%
$ 10.3 million $ 11,250
Mar 6, 2020 $ 0.583
+6.95%
$ 10.44 million $ 5,106
Mar 5, 2020 $ 0.544
+11.17%
$ 9.75 million $ 14,548
Mar 4, 2020 $ 0.489
+0.59%
$ 8.76 million $ 929
Mar 3, 2020 $ 0.486
-3.13%
$ 8.71 million $ 757
Mar 2, 2020 $ 0.501
+9.69%
$ 8.98 million $ 6,116
Mar 1, 2020 $ 0.457
-2.39%
$ 8.19 million $ 9,084
Feb 29, 2020 $ 0.469
-19.93%
$ 8.41 million $ 58,637
Feb 28, 2020 $ 0.586
-4.00%
$ 10.51 million $ 5,731
Feb 27, 2020 $ 0.608
+1.92%
$ 10.91 million $ 5,066
Feb 26, 2020 $ 0.598
-12.30%
$ 10.71 million $ 6,993
Feb 25, 2020 $ 0.683
-6.85%
$ 12.25 million $ 1,698
Feb 24, 2020 $ 0.734
-10.08%
$ 13.15 million $ 12,539
Feb 23, 2020 $ 0.815
+4.48%
$ 14.61 million $ 319
Feb 22, 2020 $ 0.78
+1.86%
$ 13.99 million $ 23,287
Feb 21, 2020 $ 0.766
+4.15%
$ 13.73 million $ 7,779
Feb 20, 2020 $ 0.736
+4.95%
$ 13.19 million $ 1,317
Feb 19, 2020 $ 0.702
-17.09%
$ 12.58 million $ 13,533
Feb 18, 2020 $ 0.846
+31.77%
$ 15.16 million $ 347
Feb 17, 2020 $ 0.642
-22.98%
$ 11.51 million $ 39
Feb 16, 2020 $ 0.835
+42.82%
$ 14.96 million $ 274
Feb 15, 2020 $ 0.584
-36.97%
$ 10.47 million $ 1,168