Rocket Pool Historical Data

RPL Page 47
Download
Date Close Price change Market cap Trading volume
Apr 21, 2020 $ 0.61
+0.53%
$ 10.94 million $ 14,257
Apr 20, 2020 $ 0.607
-7.47%
$ 10.88 million $ 14,812
Apr 19, 2020 $ 0.656
-2.12%
$ 11.76 million $ 14,635
Apr 18, 2020 $ 0.67
+12.72%
$ 12.01 million $ 58,026
Apr 17, 2020 $ 0.594
+5.55%
$ 10.65 million $ 58,155
Apr 16, 2020 $ 0.563
+14.47%
$ 10.09 million $ 10,675
Apr 15, 2020 $ 0.492
-0.26%
$ 8.82 million $ 12,786
Apr 14, 2020 $ 0.493
+4.35%
$ 8.84 million $ 4,416
Apr 13, 2020 $ 0.473
+4.39%
$ 8.47 million $ 11,851
Apr 12, 2020 $ 0.453
+0.30%
$ 8.12 million $ 1,077
Apr 11, 2020 $ 0.452
-1.29%
$ 8.09 million $ 5,397
Apr 10, 2020 $ 0.457
-2.73%
$ 8.19 million $ 4,157
Apr 9, 2020 $ 0.47
-2.68%
$ 8.43 million $ 1,355
Apr 8, 2020 $ 0.483
+4.77%
$ 8.66 million $ 2
Apr 7, 2020 $ 0.461
-6.57%
$ 8.26 million $ 2,559
Apr 6, 2020 $ 0.493
+13.85%
$ 8.84 million $ 6,651
Apr 5, 2020 $ 0.433
-0.73%
$ 7.77 million $ 130
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