Rocket Pool Historical Data

RPL Page 49
Download
Date Close Price change Market cap Trading volume
Aug 17, 2019 $ 0.411
+0.27%
$ 7.36 million $ 408
Aug 16, 2019 $ 0.408
+3.10%
$ 7.31 million $ 675
Aug 15, 2019 $ 0.394
+0.13%
$ 7.06 million $ 1,969
Aug 14, 2019 $ 0.392
-14.53%
$ 7.03 million $ 2,398
Aug 13, 2019 $ 0.459
+9.04%
$ 8.22 million $ 19,477
Aug 12, 2019 $ 0.421
-10.26%
$ 7.55 million $ 1,297
Aug 11, 2019 $ 0.469
+4.08%
$ 8.41 million $ 511
Aug 10, 2019 $ 0.451
-2.98%
$ 8.08 million $ 491
Aug 6, 2019 $ 0.519
-0.85%
$ 9.3 million $ 48
Aug 5, 2019 $ 0.524
+2.78%
$ 9.38 million $ 49
Aug 4, 2019 $ 0.509
-22.76%
$ 9.13 million $ 65
Aug 3, 2019 $ 0.611
+2.39%
$ 10.94 million $ 331
Aug 2, 2019 $ 0.596
+1.72%
$ 10.69 million $ 958
Aug 1, 2019 $ 0.586
-0.05%
$ 10.51 million $ 528
Jul 31, 2019 $ 0.587
+12.63%
$ 10.51 million $ 893
Jul 30, 2019 $ 0.521
-0.06%
$ 9.33 million $ 240
Jul 29, 2019 $ 0.627
-1.16%
$ 11.24 million $ 168
Jul 28, 2019 $ 0.635
+22.34%
$ 11.37 million $ 408
Jul 27, 2019 $ 0.519
+4.45%
$ 9.3 million $ 3,506
Jul 26, 2019 $ 0.497
+12.76%
$ 8.9 million $ 1,376
Jul 25, 2019 $ 0.44
-15.09%
$ 7.89 million $ 60
Jul 24, 2019 $ 0.519
+2.48%
$ 9.3 million $ 56
Jul 23, 2019 $ 0.506
-2.62%
$ 9.07 million $ 3,336
Jul 22, 2019 $ 0.52
-3.33%
$ 9.31 million $ 647
Jul 21, 2019 $ 0.538
-1.19%
$ 9.63 million $ 706
Jul 20, 2019 $ 0.544
+2.61%
$ 9.75 million $ 114
Jul 19, 2019 $ 0.53
-2.52%
$ 9.5 million $ 65
Jul 18, 2019 $ 0.544
+8.11%
$ 9.75 million $ 368
Jul 17, 2019 $ 0.503
+9.38%
$ 9.02 million $ 554
Jul 16, 2019 $ 0.46
-13.27%
$ 8.24 million $ 34
Jul 15, 2019 $ 0.53
+31.09%
$ 9.51 million $ 781
Jul 14, 2019 $ 0.405
-22.75%
$ 7.25 million $ 396
Jul 13, 2019 $ 0.541
-0.93%
$ 9.7 million $ 541
Jul 12, 2019 $ 0.546
+1.25%
$ 9.79 million $ 546
Jul 11, 2019 $ 0.54
-18.96%
$ 9.67 million $ 908
Jul 10, 2019 $ 0.572
-6.25%
$ 10.26 million $ 115
Jul 9, 2019 $ 0.611
-1.00%
$ 10.94 million $ 123
Jul 8, 2019 $ 0.617
-2.06%
$ 11.05 million $ 367
Jul 7, 2019 $ 0.537
+0.25%
$ 9.63 million $ 115
Jul 6, 2019 $ 0.536
+0.25%
$ 9.6 million $ 115
Jul 5, 2019 $ 0.535
+19.77%
$ 9.58 million $ 309
Jul 4, 2019 $ 0.446
-3.92%
$ 8 million $ 189
Jul 3, 2019 $ 0.552
+3.66%
$ 9.89 million $ 298
Jul 2, 2019 $ 0.532
-1.01%
$ 9.54 million $ 288
Jul 1, 2019 $ 0.5
+0.38%
$ 8.95 million $ 101
Jun 30, 2019 $ 0.498
-31.85%
$ 8.92 million $ 278
Jun 29, 2019 $ 0.73
+28.11%
$ 13.09 million $ 1,675
Jun 28, 2019 $ 0.57
+30.33%
$ 10.22 million $ 1,272
Jun 27, 2019 $ 0.437
-12.44%
$ 7.84 million $ 1,053
Jun 26, 2019 $ 0.5
+13.70%
$ 8.95 million $ 3,397