Rocket Pool Historical Data

RPL Page 48
Download
Date Close Price change Market cap Trading volume
Mar 2, 2020 $ 0.501
+9.69%
$ 8.98 million $ 6,116
Mar 1, 2020 $ 0.457
-2.39%
$ 8.19 million $ 9,084
Feb 29, 2020 $ 0.469
-19.93%
$ 8.41 million $ 58,637
Feb 28, 2020 $ 0.586
-4.00%
$ 10.51 million $ 5,731
Feb 27, 2020 $ 0.608
+1.92%
$ 10.91 million $ 5,066
Feb 26, 2020 $ 0.598
-12.30%
$ 10.71 million $ 6,993
Feb 25, 2020 $ 0.683
-6.85%
$ 12.25 million $ 1,698
Feb 24, 2020 $ 0.734
-10.08%
$ 13.15 million $ 12,539
Feb 23, 2020 $ 0.815
+4.48%
$ 14.61 million $ 319
Feb 22, 2020 $ 0.78
+1.86%
$ 13.99 million $ 23,287
Feb 21, 2020 $ 0.766
+4.15%
$ 13.73 million $ 7,779
Feb 20, 2020 $ 0.736
+4.95%
$ 13.19 million $ 1,317
Feb 19, 2020 $ 0.702
-17.09%
$ 12.58 million $ 13,533
Feb 18, 2020 $ 0.846
+31.77%
$ 15.16 million $ 347
Feb 17, 2020 $ 0.642
-22.98%
$ 11.51 million $ 39
Feb 16, 2020 $ 0.835
+42.82%
$ 14.96 million $ 274
Feb 15, 2020 $ 0.584
-36.97%
$ 10.47 million $ 1,168
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