Rocket Pool Historical Data

RPL Page 5
Download
Date Close Price change Market cap Trading volume
Jul 25 $ 21.97
+16.61%
$ 395.38 million $ 13.26 million
Jul 18 $ 18.84
+23.22%
$ 339.08 million $ 17.87 million
Jul 11 $ 15.29
+30.32%
$ 275.17 million $ 7.58 million
Jul 4 $ 11.73
+7.51%
$ 211.15 million $ 11.94 million
Jun 27 $ 10.91
-4.47%
$ 196.38 million $ 3.88 million
Jun 20 $ 11.42
+26.09%
$ 205.56 million $ 3.94 million
Jun 13 $ 9.06
-20.53%
$ 163.01 million $ 4.09 million
Jun 6 $ 11.4
-30.59%
$ 205.16 million $ 6.46 million
May 30 $ 16.42
-2.23%
$ 295.64 million $ 7.21 million
May 23 $ 16.8
-14.57%
$ 302.38 million $ 8.62 million
May 16 $ 19.66
-6.54%
$ 353.97 million $ 7.66 million
May 9 $ 21.04
-24.46%
$ 378.74 million $ 13.19 million
May 2 $ 27.86
-10.33%
$ 501.52 million $ 5.45 million
Apr 25 $ 31.07
-3.43%
$ 559.21 million $ 3.84 million
Apr 18 $ 32.19
-3.26%
$ 579.35 million $ 5.5 million
Apr 11 $ 33.27
-4.31%
$ 598.87 million $ 26.22 million
Apr 4 $ 34.77
-8.50%
$ 625.85 million $ 4.56 million
Mar 28 $ 38
+5.66%
$ 683.94 million $ 7.22 million
Mar 21 $ 35.96
+16.87%
$ 647.32 million $ 7.62 million
Mar 14 $ 30.74
+22.07%
$ 553.37 million $ 11.57 million
Mar 7 $ 25.17
+2.84%
$ 453.07 million $ 6.11 million
Feb 28 $ 24.48
+6.30%
$ 440.63 million $ 4.29 million
Feb 21 $ 23.05
-15.51%
$ 414.82 million $ 9.87 million
Feb 14 $ 27.28
-14.28%
$ 491.01 million $ 7.06 million
Feb 7 $ 31.83
-5.58%
$ 572.98 million $ 10.62 million
Jan 31 $ 33.71
+25.32%
$ 606.78 million $ 11.32 million
Jan 24 $ 26.9
-8.47%
$ 484.13 million $ 12.83 million
Jan 17 $ 29.39
-25.20%
$ 528.95 million $ 13.62 million
Jan 10 $ 39.33
+11.15%
$ 708 million $ 15.61 million
Jan 3 $ 35.55
-17.57%
$ 639.87 million $ 26.6 million
Dec 27 $ 43.13
-6.22%
$ 776.39 million $ 26.28 million
Dec 20 $ 46
+1.00%
$ 827.97 million $ 18.29 million
Dec 13 $ 45.54
-7.79%
$ 819.68 million $ 16.61 million
Dec 6 $ 49.4
+6.16%
$ 889.15 million $ 30.73 million
Nov 29 $ 46.52
+1.15%
$ 837.33 million $ 26.66 million
Nov 22 $ 45.98
-0.58%
$ 827.55 million $ 4.75 million
Nov 15 $ 47.34
-8.06%
$ 852.08 million $ 8.08 million
Nov 8 $ 51.39
-5.60%
$ 924.93 million $ 3.23 million
Nov 1 $ 54.37
+59.37%
$ 978.67 million $ 4.93 million
Oct 25 $ 33.82
+1.04%
$ 608.72 million $ 3.76 million
Oct 18 $ 33.29
+2.75%
$ 599.14 million $ 4.86 million
Oct 11 $ 32.19
-7.09%
$ 579.37 million $ 4.8 million
Oct 4 $ 34.65
-7.07%
$ 623.72 million $ 9.2 million
Sep 27 $ 37.28
+15.68%
$ 671.08 million $ 11.97 million
Sep 20 $ 32.76
-5.25%
$ 589.68 million $ 4.57 million
Sep 13 $ 34.4
+22.10%
$ 619.2 million $ 9.5 million
Sep 6 $ 28.19
+35.46%
$ 507.43 million $ 4.26 million
Aug 30 $ 20.81
+17.11%
$ 374.53 million $ 5.98 million
Aug 23 $ 17.78
-5.95%
$ 320.04 million $ 6.83 million
Aug 16 $ 18.91
-5.50%
$ 340.3 million $ 8.63 million