Rocket Pool Historical Data

RPL Page 7
Download
Date Close Price change Market cap Trading volume
Jul 6 $ 1.94
+6.40%
$ 34.72 million $ 648,798
Jun 29 $ 1.82
-3.07%
$ 32.63 million $ 713,613
Jun 22 $ 1.88
+4.18%
$ 33.63 million $ 715,531
Jun 15 $ 1.8
-11.77%
$ 32.27 million $ 643,450
Jun 8 $ 2.04
-10.57%
$ 36.59 million $ 717,479
Jun 1 $ 2.28
-7.96%
$ 40.9 million $ 1.16 million
May 25 $ 2.48
+10.14%
$ 44.45 million $ 3.19 million
May 18 $ 2.26
-0.29%
$ 40.43 million $ 1.4 million
May 11 $ 2.26
-28.94%
$ 40.56 million $ 4.2 million
May 4 $ 3.19
+151.20%
$ 57.1 million $ 6.83 million
Apr 27 $ 1.27
+30.96%
$ 22.73 million $ 1.68 million
Apr 20 $ 0.968
+47.53%
$ 17.35 million $ 388,570
Apr 13 $ 0.656
+44.93%
$ 11.76 million $ 170,544
Apr 6 $ 0.453
+4.53%
$ 8.12 million $ 21,197
Mar 30 $ 0.433
+20.94%
$ 7.77 million $ 5,352
Mar 23 $ 0.359
+11.05%
$ 6.43 million $ 10,603
Mar 16 $ 0.323
+4.10%
$ 5.79 million $ 9,689
Mar 9 $ 0.31
-36.08%
$ 5.56 million $ 18,586
Mar 2 $ 0.485
+6.24%
$ 8.7 million $ 39,103
Feb 24 $ 0.457
-43.98%
$ 8.19 million $ 99,749
Feb 17 $ 0.815
-2.20%
$ 14.61 million $ 46,622
Feb 10 $ 0.835
+21.79%
$ 14.96 million $ 29,280
Feb 3 $ 0.685
+17.12%
$ 12.28 million $ 26,332
Jan 27 $ 0.585
+11.11%
$ 10.49 million $ 38,139
Jan 20 $ 0.527
-0.04%
$ 9.44 million $ 1,775
Jan 13 $ 0.527
+21.00%
$ 9.45 million $ 11,425
Jan 6 $ 0.535
+27.65%
$ 9.6 million $ 4,532
Dec 30 $ 0.419
+5.43%
$ 7.52 million $ 2,713
Dec 23 $ 0.306
-5.24%
$ 5.48 million $ 174
Dec 16 $ 0.323
-26.89%
$ 5.79 million $ 941
Dec 9 $ 0.442
+4.53%
$ 7.92 million $ 10,076
Dec 2 $ 0.423
+3.45%
$ 7.57 million $ 1,342
Nov 25 $ 0.409
+4.57%
$ 7.32 million $ 6,396
Nov 18 $ 0.391
-24.26%
$ 7 million $ 7,436
Nov 11 $ 0.516
+14.35%
$ 9.24 million $ 84,566
Nov 4 $ 0.452
-0.40%
$ 8.09 million $ 17,518
Oct 28 $ 0.453
-16.41%
$ 8.13 million $ 23,210
Oct 21 $ 0.543
+8.82%
$ 9.73 million $ 7,227
Oct 7 $ 0.394
-4.70%
$ 7.06 million $ 8,280
Sep 30 $ 0.394
+21.44%
$ 7.05 million $ 8,600
Sep 23 $ 0.324
-36.15%
$ 5.81 million $ 1,905
Sep 16 $ 0.508
+69.19%
$ 9.1 million $ 2,327
Sep 9 $ 0.3
-0.21%
$ 5.38 million $ 1,515
Sep 2 $ 0.301
+0.67%
$ 5.39 million $ 637
Aug 26 $ 0.333
-0.76%
$ 5.98 million $ 2,223
Aug 19 $ 0.367
-14.32%
$ 6.58 million $ 8,668
Aug 12 $ 0.429
-8.64%
$ -- $ 26,452
Aug 5 $ 0.469
-7.89%
$ -- $ 1,100
Jul 29 $ 0.509
-19.73%
$ 9.13 million $ 3,183
Jul 22 $ 0.635
+18.04%
$ 11.37 million $ 9,390