Rocket Pool Historical Data

RPL Page 47
Download
Date Close Price change Market cap Trading volume
Dec 19, 2019 $ 0.323
-3.93%
$ 5.79 million $ 35
Dec 18, 2019 $ 0.336
+6.84%
$ 6.02 million $ 36
Dec 17, 2019 $ 0.315
-7.84%
$ 5.65 million $ 476
Dec 16, 2019 $ 0.342
-22.59%
$ 6.13 million $ 393
Dec 15, 2019 $ 0.442
+3.48%
$ 7.92 million $ 465
Dec 14, 2019 $ 0.427
+13.22%
$ 7.65 million $ 3,649
Dec 13, 2019 $ 0.377
-10.86%
$ 6.76 million $ 5,259
Dec 12, 2019 $ 0.423
+0.79%
$ 7.58 million $ 211
Dec 11, 2019 $ 0.419
+2.70%
$ 7.51 million $ 209
Dec 10, 2019 $ 0.408
-1.33%
$ 7.31 million $ 264
Dec 9, 2019 $ 0.413
-2.21%
$ 7.41 million $ 19
Dec 8, 2019 $ 0.423
-0.47%
$ 7.57 million $ 19
Dec 6, 2019 $ 0.463
-0.45%
$ 8.29 million $ 449
Dec 5, 2019 $ 0.466
+2.11%
$ 8.36 million $ 453
Dec 4, 2019 $ 0.46
+2.80%
$ 8.25 million $ 91
Dec 3, 2019 $ 0.448
+0.94%
$ 8.02 million $ 284
Dec 2, 2019 $ 0.444
+8.62%
$ 7.95 million $ 45
Dec 1, 2019 $ 0.409
-10.10%
$ 7.32 million $ 132
Nov 30, 2019 $ 0.454
+8.21%
$ 8.14 million $ 73
Nov 29, 2019 $ 0.42
+2.42%
$ 7.53 million $ 1,293
Nov 28, 2019 $ 0.41
-11.73%
$ 7.35 million $ 2,955
Nov 27, 2019 $ 0.466
+1.79%
$ 8.35 million $ 696
Nov 26, 2019 $ 0.458
+3.71%
$ 8.2 million $ 992
Nov 25, 2019 $ 0.44
+12.66%
$ 7.89 million $ 254
Nov 24, 2019 $ 0.391
-10.36%
$ 7 million $ 110
Nov 23, 2019 $ 0.436
-4.82%
$ 7.81 million $ 353
Nov 22, 2019 $ 0.456
-7.07%
$ 8.17 million $ 1,340
Nov 21, 2019 $ 0.491
-6.78%
$ 8.8 million $ 736
Nov 20, 2019 $ 0.527
+15.52%
$ 9.44 million $ 4,407
Nov 19, 2019 $ 0.456
-9.70%
$ 8.17 million $ 456
Nov 18, 2019 $ 0.505
-2.15%
$ 9.05 million $ 35
Nov 17, 2019 $ 0.516
+1.02%
$ 9.24 million $ 368
Nov 16, 2019 $ 0.511
-12.16%
$ 9.17 million $ 19,509
Nov 15, 2019 $ 0.582
-0.29%
$ 10.43 million $ 292
Nov 14, 2019 $ 0.584
+4.05%
$ 10.46 million $ 3,787
Nov 13, 2019 $ 0.561
-0.17%
$ 10.06 million $ 9,590
Nov 12, 2019 $ 0.562
+21.30%
$ 10.07 million $ 7,746
Nov 11, 2019 $ 0.463
+2.73%
$ 8.3 million $ 43,273
Nov 10, 2019 $ 0.452
-4.93%
$ 8.09 million $ 2,982
Nov 9, 2019 $ 0.475
+1.04%
$ 8.51 million $ 279
Nov 8, 2019 $ 0.47
+3.81%
$ 8.43 million $ 2,108
Nov 7, 2019 $ 0.453
-3.62%
$ 8.12 million $ 4,143
Nov 6, 2019 $ 0.47
-0.72%
$ 8.42 million $ 2,985
Nov 5, 2019 $ 0.473
-2.21%
$ 8.47 million $ 3,585
Nov 4, 2019 $ 0.483
+6.57%
$ 8.66 million $ 1,435
Nov 3, 2019 $ 0.453
-4.78%
$ 8.13 million $ 1,650
Nov 2, 2019 $ 0.476
+3.44%
$ 8.54 million $ 7,261
Nov 1, 2019 $ 0.46
-20.34%
$ 8.25 million $ 1,261
Oct 31, 2019 $ 0.578
-11.73%
$ 10.36 million $ 5,895
Oct 30, 2019 $ 0.655
-3.89%
$ 11.74 million $ 994