Rocket Pool Historical Data

RPL Page 48
Download
Date Close Price change Market cap Trading volume
Oct 29, 2019 $ 0.681
+4.94%
$ 12.21 million $ 4,773
Oct 28, 2019 $ 0.649
+19.69%
$ 11.64 million $ 1,377
Oct 27, 2019 $ 0.543
-13.56%
$ 9.73 million $ 311
Oct 26, 2019 $ 0.625
+7.95%
$ 11.2 million $ 52
Oct 25, 2019 $ 0.578
+4.81%
$ 10.36 million $ 2,146
Oct 24, 2019 $ 0.552
+7.16%
$ 9.89 million $ 1,655
Oct 23, 2019 $ 0.515
+3.22%
$ 9.23 million $ 3,063
Oct 12, 2019 $ 0.394
+0.96%
$ 7.06 million $ 110
Oct 11, 2019 $ 0.39
+7.76%
$ 7 million $ 150
Oct 10, 2019 $ 0.362
-25.10%
$ 6.49 million $ 710
Oct 9, 2019 $ 0.482
+13.81%
$ 8.64 million $ 964
Oct 8, 2019 $ 0.423
+1.11%
$ 7.57 million $ 2,168
Oct 7, 2019 $ 0.418
+1.13%
$ 7.49 million $ 4,179
Oct 6, 2019 $ 0.394
-1.65%
$ 7.05 million $ 20
Oct 5, 2019 $ 0.4
-4.55%
$ 7.17 million $ 956
Oct 4, 2019 $ 0.421
-20.11%
$ 7.54 million $ 3,584
Oct 3, 2019 $ 0.527
-2.68%
$ 9.44 million $ 2,472
Oct 2, 2019 $ 0.541
+26.43%
$ 9.7 million $ 122
Oct 1, 2019 $ 0.428
-0.97%
$ 7.67 million $ 361
Sep 30, 2019 $ 0.432
+33.38%
$ 7.75 million $ 1,083
Sep 29, 2019 $ 0.324
-15.25%
$ 5.81 million $ 70
Sep 26, 2019 $ 0.37
-2.69%
$ 6.63 million $ 481
Sep 25, 2019 $ 0.38
+16.18%
$ 6.81 million $ 494
Sep 24, 2019 $ 0.324
-32.99%
$ 5.8 million $ 811
Sep 23, 2019 $ 0.483
-4.84%
$ 8.66 million $ 49
Sep 22, 2019 $ 0.508
+17.38%
$ 9.1 million $ 1,240
Sep 21, 2019 $ 0.433
-0.67%
$ 7.76 million $ 433
Sep 20, 2019 $ 0.436
-0.28%
$ 7.81 million $ 218
Sep 17, 2019 $ 0.312
-0.94%
$ 5.59 million $ 217
Sep 16, 2019 $ 0.315
+4.95%
$ 5.65 million $ 219
Sep 15, 2019 $ 0.3
-19.36%
$ 5.38 million $ 453
Sep 14, 2019 $ 0.372
-0.20%
$ 6.67 million $ 28
Sep 11, 2019 $ 0.284
-0.27%
$ 5.08 million $ 357
Sep 10, 2019 $ 0.285
-0.44%
$ 5.1 million $ 359
Sep 9, 2019 $ 0.298
-0.95%
$ 5.34 million $ 318
Sep 8, 2019 $ 0.301
+1.72%
$ 5.39 million $ 321
Sep 7, 2019 $ 0.296
-1.04%
$ 5.3 million $ 316
Aug 31, 2019 $ 0.333
+0.20%
$ 5.98 million $ 14
Aug 30, 2019 $ 0.333
-0.52%
$ 5.96 million $ 14
Aug 29, 2019 $ 0.335
+0.07%
$ 6 million $ 14
Aug 28, 2019 $ 0.333
-0.83%
$ 5.96 million $ 721
Aug 27, 2019 $ 0.335
-1.25%
$ 6.01 million $ 727
Aug 26, 2019 $ 0.339
+0.74%
$ 6.07 million $ 734
Aug 24, 2019 $ 0.367
-2.59%
$ 6.58 million $ 628
Aug 23, 2019 $ 0.377
+2.08%
$ 6.76 million $ 645
Aug 22, 2019 $ 0.369
+1.30%
$ 6.62 million $ 309
Aug 21, 2019 $ 0.365
-4.93%
$ 6.54 million $ 1,167
Aug 20, 2019 $ 0.384
-14.13%
$ 6.88 million $ 5,019
Aug 19, 2019 $ 0.445
+3.77%
$ 7.97 million $ 900
Aug 18, 2019 $ 0.429
+4.24%
$ 7.69 million $ 228