Rocket Pool Historical Data

RPL Page 50
Download
Date Close Price change Market cap Trading volume
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
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