Rocket Pool Historical Data

RPL Page 46
Download
Date Close Price change Market cap Trading volume
Feb 14, 2020 $ 0.927
+23.26%
$ 16.62 million $ 6,744
Feb 13, 2020 $ 0.752
+2.90%
$ 13.48 million $ 1,504
Feb 12, 2020 $ 0.731
+15.70%
$ 13.1 million $ 5,685
Feb 11, 2020 $ 0.632
+6.04%
$ 11.33 million $ 5,065
Feb 10, 2020 $ 0.596
-13.00%
$ 10.69 million $ 8,840
Feb 9, 2020 $ 0.685
+14.66%
$ 12.28 million $ 5,679
Feb 8, 2020 $ 0.598
-1.84%
$ 10.72 million $ 556
Feb 7, 2020 $ 0.61
+3.37%
$ 10.93 million $ 6,671
Feb 6, 2020 $ 0.59
+1.87%
$ 10.58 million $ 560
Feb 5, 2020 $ 0.58
+6.89%
$ 10.39 million $ 11,478
Feb 4, 2020 $ 0.543
-6.24%
$ 9.72 million $ 505
Feb 3, 2020 $ 0.579
-1.07%
$ 10.38 million $ 881
Feb 2, 2020 $ 0.585
+6.68%
$ 10.49 million $ 5,417
Feb 1, 2020 $ 0.549
+8.29%
$ 9.83 million $ 1,429
Jan 31, 2020 $ 0.506
+2.78%
$ 9.08 million $ 3,951
Jan 30, 2020 $ 0.493
+18.98%
$ 8.83 million $ 12,020
Jan 29, 2020 $ 0.414
-0.24%
$ 7.42 million $ 2,180
Jan 28, 2020 $ 0.415
+1.53%
$ 7.44 million $ 3,770
Jan 27, 2020 $ 0.409
-22.33%
$ 7.33 million $ 9,372
Jan 26, 2020 $ 0.527
+4.48%
$ 9.44 million $ 92
Jan 25, 2020 $ 0.504
-0.58%
$ 9.04 million $ 26
Jan 24, 2020 $ 0.507
+3.36%
$ 9.09 million $ 120
Jan 23, 2020 $ 0.491
-4.33%
$ 8.8 million $ 520
Jan 22, 2020 $ 0.513
-2.59%
$ 9.2 million $ 227
Jan 21, 2020 $ 0.527
-0.19%
$ 9.44 million $ 443
Jan 20, 2020 $ 0.528
+0.18%
$ 9.46 million $ 346
Jan 19, 2020 $ 0.527
-10.29%
$ 9.45 million $ 2,785
Jan 18, 2020 $ 0.588
-1.97%
$ 10.54 million $ 1,915
Jan 17, 2020 $ 0.601
+4.89%
$ 10.77 million $ 3,190
Jan 16, 2020 $ 0.573
-2.04%
$ 10.27 million $ 807
Jan 15, 2020 $ 0.585
+7.41%
$ 10.48 million $ 1,108
Jan 14, 2020 $ 0.544
+15.59%
$ 9.76 million $ 1,263
Jan 13, 2020 $ 0.471
+8.22%
$ 8.45 million $ 355
Jan 12, 2020 $ 0.535
+1.42%
$ 9.6 million $ 22
Jan 11, 2020 $ 0.528
-5.86%
$ 9.46 million $ 454
Jan 10, 2020 $ 0.561
+31.92%
$ 10.05 million $ 3,342
Jan 8, 2020 $ 0.418
-3.74%
$ 7.48 million $ 117
Jan 7, 2020 $ 0.434
+0.01%
$ 7.78 million $ 588
Jan 6, 2020 $ 0.434
+3.41%
$ 7.77 million $ 8
Jan 5, 2020 $ 0.419
+0.83%
$ 7.52 million $ 566
Jan 4, 2020 $ 0.416
+3.39%
$ 7.45 million $ 562
Jan 3, 2020 $ 0.402
+2.53%
$ 7.21 million $ 485
Jan 1, 2020 $ 0.381
+2.31%
$ 6.82 million $ 201
Dec 31, 2019 $ 0.372
-5.16%
$ 6.67 million $ 321
Dec 30, 2019 $ 0.392
-1.37%
$ 7.03 million $ 578
Dec 28, 2019 $ 0.306
+0.28%
$ 5.48 million $ 10
Dec 27, 2019 $ 0.305
+0.69%
$ 5.47 million $ 10
Dec 26, 2019 $ 0.303
-3.81%
$ 5.43 million $ 46
Dec 25, 2019 $ 0.315
+0.34%
$ 5.64 million $ 47
Dec 24, 2019 $ 0.314
-2.85%
$ 5.62 million $ 61