Rocket Pool Historical Data

RPL Page 51
Download
Date Close Price change Market cap Trading volume
May 5, 2019 $ 0.32
+24.87%
$ 5.74 million $ 956
May 4, 2019 $ 0.32
-0.19%
$ 5.74 million $ 300
May 3, 2019 $ 0.321
+2.32%
$ 5.75 million $ 300
May 2, 2019 $ 0.314
+0.54%
$ 5.62 million $ 319
May 1, 2019 $ 0.237
-1.01%
$ 4.25 million $ 2,393
Apr 30, 2019 $ 0.239
+2.73%
$ 4.29 million $ 2,417
Apr 27, 2019 $ 0.312
+2.53%
$ 5.59 million $ 158
Apr 26, 2019 $ 0.304
+50.40%
$ 5.46 million $ 564
Apr 25, 2019 $ 0.271
-5.65%
$ 4.86 million $ 9
Apr 24, 2019 $ 0.288
-32.65%
$ 5.15 million $ 64
Apr 23, 2019 $ 0.427
+25.60%
$ 7.65 million $ 4,699
Apr 22, 2019 $ 0.34
+63.04%
$ 6.09 million $ 83
Apr 21, 2019 $ 0.208
-45.06%
$ 3.74 million $ 51
Apr 20, 2019 $ 0.379
+0.70%
$ 6.8 million $ 190
Apr 19, 2019 $ 0.377
+77.95%
$ 6.75 million $ 418
Apr 18, 2019 $ 0.212
+4.70%
$ 3.79 million $ 183
Apr 17, 2019 $ 0.202
-32.47%
$ 3.62 million $ 5,447
Apr 16, 2019 $ 0.299
+53.82%
$ 5.37 million $ 33
Apr 15, 2019 $ 0.195
-4.04%
$ 3.49 million $ 527
Apr 14, 2019 $ 0.203
+1.87%
$ 3.64 million $ 549
Apr 12, 2019 $ 0.167
-0.68%
$ 2.99 million $ 32
Apr 11, 2019 $ 0.168
-50.10%
$ 3.01 million $ 32
Apr 10, 2019 $ 0.336
+1.13%
$ 6.03 million $ 346
Apr 9, 2019 $ 0.333
-2.59%
$ 5.96 million $ 71
Apr 8, 2019 $ 0.342
+2.77%
$ 6.12 million $ 61
Apr 7, 2019 $ 0.332
+3.40%
$ 5.96 million $ 584
Feb 18, 2019 $ 0.305
-0.06%
$ 5.46 million $ 49
Jan 12, 2019 $ 0.429
-0.50%
$ 7.69 million $ 19
Jan 7, 2019 $ 0.296
-0.75%
$ 5.31 million $ 47
Jan 6, 2019 $ 0.299
-44.43%
$ 5.35 million $ 47
Jan 4, 2019 $ 0.332
+4.30%
$ 5.94 million $ 7,572
Jan 1, 2019 $ 0.484
-0.31%
$ 8.68 million $ 2,001
Dec 31, 2018 $ 0.486
+8.06%
$ 8.7 million $ 2,007
Dec 27, 2018 $ 0.419
-7.84%
$ 7.51 million $ 1,576
Dec 23, 2018 $ 0.478
+10.41%
$ 8.57 million $ 217
Dec 22, 2018 $ 0.0358
+4.84%
$ 641,301 $ 22
Dec 21, 2018 $ 0.0575
-86.41%
$ 1.03 million $ 3
Dec 20, 2018 $ 0.424
+14.49%
$ 7.59 million $ 244
Dec 19, 2018 $ 0.37
+19.08%
$ 6.64 million $ 10,463
Dec 18, 2018 $ 0.355
+50.50%
$ 6.36 million $ 82
Dec 17, 2018 $ 0.236
-15.08%
$ 4.23 million $ 26
Dec 16, 2018 $ 0.278
+794.26%
$ 4.98 million $ 936
Dec 15, 2018 $ 0.289
+19.50%
$ 5.18 million $ 13
Dec 14, 2018 $ 0.242
-0.20%
$ 4.33 million $ 2,644
Dec 13, 2018 $ 0.273
-4.32%
$ 4.89 million $ 2,759
Dec 12, 2018 $ 0.189
+1.00%
$ 3.38 million $ 1,390
Dec 9, 2018 $ 0.331
+101.11%
$ 5.94 million $ 3,275
Dec 7, 2018 $ 0.28
-8.83%
$ 5.03 million $ 732
Dec 6, 2018 $ 0.308
+10.42%
$ 5.52 million $ 805
Dec 5, 2018 $ 0.323
-5.03%
$ 5.79 million $ 416