Rocket Pool Historical Data

RPL Page 46
Download
Date Close Price change Market cap Trading volume
Jun 10, 2020 $ 2.25
+1.91%
$ 40.26 million $ 117,796
Jun 9, 2020 $ 2.2
-2.36%
$ 39.5 million $ 70,111
Jun 8, 2020 $ 2.26
-1.10%
$ 40.46 million $ 95,440
Jun 7, 2020 $ 2.28
-1.69%
$ 40.9 million $ 197,846
Jun 6, 2020 $ 2.32
-10.81%
$ 41.61 million $ 81,215
Jun 5, 2020 $ 2.6
+7.09%
$ 46.66 million $ 120,340
Jun 4, 2020 $ 2.43
-9.51%
$ 43.58 million $ 125,264
Jun 3, 2020 $ 2.69
+7.31%
$ 48.16 million $ 90,354
Jun 2, 2020 $ 2.5
-0.11%
$ 44.87 million $ 278,107
Jun 1, 2020 $ 2.51
+1.10%
$ 44.93 million $ 271,227
May 31, 2020 $ 2.48
-12.53%
$ 44.45 million $ 119,142
May 30, 2020 $ 2.83
+21.69%
$ 50.8 million $ 284,878
May 29, 2020 $ 2.33
-24.31%
$ 41.73 million $ 1.97 million
May 28, 2020 $ 3.07
+33.76%
$ 55.1 million $ 483,985
May 27, 2020 $ 2.3
+4.74%
$ 41.18 million $ 127,007
May 26, 2020 $ 2.19
-0.30%
$ 39.31 million $ 83,472
May 25, 2020 $ 2.2
-2.28%
$ 39.44 million $ 117,842
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