Rocket Pool Historical Data

RPL Page 50
Download
Date Close Price change Market cap Trading volume
Jun 25, 2019 $ 0.439
-38.72%
$ 7.88 million $ 1,965
Jun 24, 2019 $ 0.717
+24.22%
$ 12.85 million $ 942
Jun 23, 2019 $ 0.577
-19.25%
$ 10.34 million $ 5,736
Jun 22, 2019 $ 0.715
+5.90%
$ 12.81 million $ 8,508
Jun 21, 2019 $ 0.675
+13.60%
$ 12.1 million $ 996
Jun 20, 2019 $ 0.594
-5.45%
$ 10.65 million $ 2,262
Jun 19, 2019 $ 0.628
-4.04%
$ 11.26 million $ 2,103
Jun 18, 2019 $ 0.655
+21.51%
$ 11.74 million $ 311
Jun 17, 2019 $ 0.539
+19.38%
$ 9.66 million $ 1,384
Jun 16, 2019 $ 0.451
+19.26%
$ 8.09 million $ 556
Jun 15, 2019 $ 0.379
-24.93%
$ 6.78 million $ 611
Jun 14, 2019 $ 0.504
+44.67%
$ 9.04 million $ 772
Jun 13, 2019 $ 0.349
+32.13%
$ 6.25 million $ 1,480
Jun 12, 2019 $ 0.264
+1.53%
$ 4.73 million $ 419
Jun 11, 2019 $ 0.26
-24.46%
$ 4.66 million $ 212
Jun 10, 2019 $ 0.245
+4.26%
$ 4.39 million $ 45
Jun 9, 2019 $ 0.235
-23.75%
$ 4.21 million $ 43
Jun 8, 2019 $ 0.308
-1.44%
$ 5.52 million $ 423
Jun 7, 2019 $ 0.313
+27.61%
$ 5.6 million $ 3,115
Jun 6, 2019 $ 0.245
-8.01%
$ 4.39 million $ 85
Jun 5, 2019 $ 0.266
-15.54%
$ 4.77 million $ 211
Jun 4, 2019 $ 0.315
+4.41%
$ 5.65 million $ 1,422
Jun 3, 2019 $ 0.302
+18.60%
$ 5.41 million $ 780
Jun 2, 2019 $ 0.255
-25.80%
$ 4.56 million $ 4,569
Jun 1, 2019 $ 0.343
-0.74%
$ 6.15 million $ 45
May 31, 2019 $ 0.346
+13.33%
$ 6.19 million $ 1,126
May 30, 2019 $ 0.305
+25.95%
$ 5.47 million $ 2,814
May 29, 2019 $ 0.242
-18.30%
$ 4.34 million $ 97
May 28, 2019 $ 0.296
-0.11%
$ 5.31 million $ 1,321
May 27, 2019 $ 0.297
+1.58%
$ 5.32 million $ 399
May 24, 2019 $ 0.225
+1.59%
$ 4.04 million $ 12
May 23, 2019 $ 0.222
-9.66%
$ 3.97 million $ 12
May 22, 2019 $ 0.245
-3.43%
$ 4.4 million $ 37
May 21, 2019 $ 0.254
+11.81%
$ 4.56 million $ 52
May 20, 2019 $ 0.227
-20.58%
$ 4.08 million $ 1,374
May 19, 2019 $ 0.286
+10.88%
$ 5.13 million $ 1,433
May 18, 2019 $ 0.258
-17.64%
$ 4.63 million $ 7,202
May 17, 2019 $ 0.313
-45.20%
$ 5.62 million $ 40,555
May 16, 2019 $ 0.572
-6.10%
$ 10.25 million $ 21
May 15, 2019 $ 0.609
+6.26%
$ 10.91 million $ 12,175
May 14, 2019 $ 0.522
+9.31%
$ 9.35 million $ 255
May 13, 2019 $ 0.477
+4.60%
$ 8.55 million $ 233
May 12, 2019 $ 0.456
-2.51%
$ 8.17 million $ 11
May 11, 2019 $ 0.337
+14.97%
$ 6.04 million $ 188
May 10, 2019 $ 0.293
-29.92%
$ 5.25 million $ 1,197
May 9, 2019 $ 0.418
-0.52%
$ 7.49 million $ 61
May 8, 2019 $ 0.42
+26.09%
$ 7.53 million $ 995
May 7, 2019 $ 0.333
-2.26%
$ 5.97 million $ 33
May 6, 2019 $ 0.338
+5.59%
$ 6.06 million $ 456
May 5, 2019 $ 0.32
+24.87%
$ 5.74 million $ 956