Rocket Pool Historical Data

RPL Page 6
Download
Date Close Price change Market cap Trading volume
Sep 26, 2025 $ 4.93
+3.06%
$ 107.03 million $ 5.65 million
Sep 25, 2025 $ 4.83
-12.17%
$ 103.76 million $ 5.4 million
Sep 24, 2025 $ 5.48
+1.14%
$ 119.36 million $ 3.63 million
Sep 23, 2025 $ 5.42
+1.03%
$ 117.71 million $ 4.23 million
Sep 22, 2025 $ 5.35
-11.10%
$ 116.51 million $ 7.69 million
Sep 21, 2025 $ 6.07
-2.24%
$ 130.53 million $ 5.44 million
Sep 20, 2025 $ 6.24
+0.05%
$ 134.78 million $ 4.84 million
Sep 19, 2025 $ 6.28
-6.98%
$ 135.27 million $ 6.28 million
Sep 18, 2025 $ 6.75
+1.96%
$ 146.46 million $ 7.26 million
Sep 17, 2025 $ 6.61
+3.42%
$ 143.81 million $ 6.78 million
Sep 16, 2025 $ 6.46
+0.81%
$ 138.68 million $ 5.94 million
Sep 15, 2025 $ 6.42
-1.56%
$ 138.97 million $ 14.16 million
Sep 14, 2025 $ 6.59
-4.65%
$ 141.44 million $ 5.44 million
Sep 13, 2025 $ 6.91
+1.48%
$ 149.91 million $ 10.94 million
Sep 12, 2025 $ 6.81
+5.91%
$ 147.61 million $ 5.44 million
Sep 11, 2025 $ 6.43
+2.53%
$ 139.55 million $ 4.74 million
Sep 10, 2025 $ 6.27
+1.31%
$ 136.13 million $ 4.5 million
Sep 9, 2025 $ 6.19
-3.17%
$ 134.35 million $ 5.56 million
Sep 8, 2025 $ 6.39
+3.30%
$ 138.7 million $ 7.05 million
Sep 7, 2025 $ 6.19
-1.29%
$ 134.31 million $ 5.28 million
Sep 6, 2025 $ 6.27
-3.16%
$ 136.1 million $ 3.56 million
Sep 5, 2025 $ 6.47
+0.47%
$ 139.98 million $ 5 million
Sep 4, 2025 $ 6.49
-3.12%
$ 139.27 million $ 4.1 million
Sep 3, 2025 $ 6.72
+1.20%
$ 144.79 million $ 4.15 million
Sep 2, 2025 $ 6.64
+0.94%
$ 143.63 million $ 6.12 million
Sep 1, 2025 $ 6.58
-6.00%
$ 142.24 million $ 8.23 million
Aug 31, 2025 $ 7.11
-0.42%
$ 151.39 million $ 5.35 million
Aug 30, 2025 $ 7.12
+1.78%
$ 154.51 million $ 5.17 million
Aug 29, 2025 $ 7
-5.94%
$ 151.35 million $ 6.91 million
Aug 28, 2025 $ 7.44
+2.61%
$ 160.84 million $ 7.45 million
Aug 27, 2025 $ 7.29
-1.83%
$ 156.81 million $ 5.64 million
Aug 26, 2025 $ 7.43
+5.41%
$ 160.57 million $ 5.35 million
Aug 25, 2025 $ 7.07
-9.13%
$ 152.44 million $ 7.66 million
Aug 24, 2025 $ 7.79
-2.49%
$ 168.11 million $ 7.53 million
Aug 23, 2025 $ 7.97
-3.83%
$ 172.75 million $ 7.03 million
Aug 22, 2025 $ 8.28
+16.26%
$ 179.26 million $ 10.93 million
Aug 21, 2025 $ 7.2
-2.85%
$ 153.96 million $ 4.55 million
Aug 20, 2025 $ 7.44
+6.29%
$ 160.22 million $ 5.03 million
Aug 19, 2025 $ 7.11
-2.82%
$ 151.34 million $ 6.26 million
Aug 18, 2025 $ 7.32
-6.04%
$ 158.2 million $ 5.54 million
Aug 17, 2025 $ 7.79
+1.11%
$ 168.4 million $ 5.56 million
Aug 16, 2025 $ 7.7
-0.05%
$ 166.53 million $ 3.94 million
Aug 15, 2025 $ 7.7
-0.17%
$ 166.61 million $ 7.1 million
Aug 14, 2025 $ 7.72
-12.44%
$ 166.88 million $ 10.77 million
Aug 13, 2025 $ 8.81
+0.40%
$ 190.59 million $ 12.15 million
Aug 12, 2025 $ 8.78
+6.96%
$ 189.84 million $ 14.94 million
Aug 11, 2025 $ 8.21
-4.78%
$ 177.49 million $ 16.79 million
Aug 10, 2025 $ 8.62
-5.16%
$ 186.4 million $ 20.57 million
Aug 9, 2025 $ 9.09
+12.56%
$ 196.43 million $ 14.82 million
Aug 8, 2025 $ 8.13
+1.51%
$ 174.62 million $ 11.08 million