Rocket Pool Historical Data

RPL Page 45
Download
Date Close Price change Market cap Trading volume
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
Jul 12, 2020 $ 1.94
+0.23%
$ 34.72 million $ 101,357
Jul 11, 2020 $ 1.93
+6.00%
$ 34.64 million $ 54,028
Jul 10, 2020 $ 1.82
-4.15%
$ 32.67 million $ 72,284
Jul 9, 2020 $ 1.9
-12.18%
$ 34.08 million $ 89,639
Jul 8, 2020 $ 2.17
+9.15%
$ 38.81 million $ 136,263
Jul 7, 2020 $ 1.98
+0.53%
$ 35.54 million $ 64,854
Jul 6, 2020 $ 1.97
+8.33%
$ 35.35 million $ 130,372
Jul 5, 2020 $ 1.82
-1.09%
$ 32.63 million $ 116,425
Jul 4, 2020 $ 1.84
+0.94%
$ 32.97 million $ 102,993
Jul 3, 2020 $ 1.82
+0.04%
$ 32.66 million $ 99,061
Jul 2, 2020 $ 1.82
+0.63%
$ 32.66 million $ 120,126
Jul 1, 2020 $ 1.81
+1.04%
$ 32.44 million $ 97,725
Jun 30, 2020 $ 1.79
-3.73%
$ 32.13 million $ 74,816
Jun 29, 2020 $ 1.86
-0.82%
$ 33.38 million $ 102,467
Jun 28, 2020 $ 1.88
+5.80%
$ 33.63 million $ 83,639
Jun 27, 2020 $ 1.77
-3.15%
$ 31.78 million $ 97,198
Jun 26, 2020 $ 1.83
+0.04%
$ 32.82 million $ 84,288
Jun 25, 2020 $ 1.83
+1.01%
$ 32.81 million $ 94,414
Jun 24, 2020 $ 1.81
-7.84%
$ 32.49 million $ 97,200
Jun 23, 2020 $ 1.97
+12.65%
$ 35.26 million $ 102,163
Jun 22, 2020 $ 1.75
-3.05%
$ 31.3 million $ 156,630
Jun 21, 2020 $ 1.8
+1.06%
$ 32.27 million $ 28,826
Jun 20, 2020 $ 1.78
+20.02%
$ 31.93 million $ 56,994
Jun 19, 2020 $ 1.49
-19.29%
$ 26.62 million $ 77,083
Jun 18, 2020 $ 1.84
+4.42%
$ 32.99 million $ 92,939
Jun 17, 2020 $ 1.76
-10.83%
$ 31.59 million $ 85,758
Jun 16, 2020 $ 1.98
-1.58%
$ 35.42 million $ 67,453
Jun 15, 2020 $ 2.01
-1.60%
$ 36 million $ 234,397
Jun 14, 2020 $ 2.04
-8.06%
$ 36.59 million $ 77,504
Jun 13, 2020 $ 2.22
+3.28%
$ 39.79 million $ 55,065
Jun 12, 2020 $ 2.15
+1.20%
$ 38.52 million $ 65,392
Jun 11, 2020 $ 2.12
-5.45%
$ 38.07 million $ 236,172