Rocket Pool Historical Data

RPL Page 52
Download
Date Close Price change Market cap Trading volume
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
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