Ready player one Historical Data

RP1
Download
Date Close Price change Market cap Trading volume
Today $ 1.6
+0.00%
$ 159.64 million $ 860
Yesterday $ 1.43
+0.02%
$ 142.57 million $ 901
May 10, 2026 $ 1.41
+6.15%
$ 140.7 million $ 1,291
May 9, 2026 $ 1.68
+0.00%
$ 168.3 million $ 137
May 8, 2026 $ 1.55
-1.46%
$ 154.71 million $ 973
May 7, 2026 $ 1.7
-1.14%
$ 170.48 million $ 2,089
May 6, 2026 $ 1.52
+2.46%
$ 151.75 million $ 3,000
May 5, 2026 $ 1.62
-4.10%
$ 162.39 million $ 1,675
May 4, 2026 $ 1.69
-5.19%
$ 169.46 million $ 6,646
May 3, 2026 $ 1.67
-2.09%
$ 167.04 million $ 1,392
May 2, 2026 $ 1.75
-10.37%
$ -- $ 18,428
May 1, 2026 $ 1.94
+16.51%
$ 194.2 million $ 14,275
Apr 30, 2026 $ 2.04
+22.39%
$ 203.73 million $ 9,733
Apr 29, 2026 $ 1.67
-0.67%
$ 167.39 million $ 2,540
Apr 28, 2026 $ 1.69
-1.41%
$ 168.56 million $ 974
Apr 27, 2026 $ 1.71
-2.49%
$ 171.48 million $ 2,299
Apr 26, 2026 $ 1.76
+0.33%
$ 175.84 million $ 832
Apr 25, 2026 $ 1.77
+0.76%
$ -- $ 2,894
Apr 24, 2026 $ 1.76
-1.01%
$ 175.92 million $ 597
Apr 23, 2026 $ 1.77
-0.79%
$ 177.19 million $ 2,685
Apr 22, 2026 $ 1.79
+2.85%
$ 178.69 million $ 2,204
Apr 21, 2026 $ 1.74
+0.14%
$ 173.72 million $ 13,465
Apr 20, 2026 $ 1.74
+5.75%
$ 174.03 million $ 10,134
Apr 19, 2026 $ 1.65
-2.74%
$ 164.57 million $ 2,810
Apr 18, 2026 $ 1.69
-10.39%
$ 169.35 million $ 9,795
Apr 17, 2026 $ 1.89
+74.09%
$ 188.88 million $ 93,749
Apr 16, 2026 $ 1.08
-66.36%
$ 108.45 million $ 97,964
Apr 15, 2026 $ 3.22
-1.05%
$ 322.41 million $ 7,388
Apr 14, 2026 $ 3.28
-1.81%
$ 327.59 million $ 6,553
Apr 13, 2026 $ 3.34
+1.00%
$ 333.86 million $ 5,161
Apr 12, 2026 $ 3.29
-2.82%
$ 329.4 million $ 7,754
Apr 11, 2026 $ 3.38
+2.00%
$ 338.22 million $ 6,660
Apr 10, 2026 $ 3.32
-1.04%
$ 332.3 million $ 3,805
Apr 9, 2026 $ 3.37
-0.10%
$ 337.03 million $ 3,031
Apr 8, 2026 $ 3.37
-0.52%
$ 337.39 million $ 4,153
Apr 7, 2026 $ 3.37
+4.00%
$ 337.09 million $ 24,549
Apr 6, 2026 $ 3.26
-1.21%
$ 325.76 million $ 70,905
Apr 5, 2026 $ 3.3
+0.55%
$ 329.54 million $ 68,536
Apr 4, 2026 $ 3.28
-4.73%
$ 327.6 million $ 31,099
Apr 3, 2026 $ 3.44
+0.00%
$ -- $ 3,283
Apr 2, 2026 $ 3.43
-1.87%
$ 343.03 million $ 5,848
Apr 1, 2026 $ 3.5
+0.50%
$ 349.85 million $ 3,488
Mar 31, 2026 $ 3.47
+0.43%
$ -- $ 10,353
Mar 30, 2026 $ 3.44
+1.01%
$ 344.47 million $ 8,072
Mar 29, 2026 $ 3.45
+0.30%
$ 344.59 million $ 2,826
Mar 28, 2026 $ 3.42
-0.22%
$ -- $ 4,575
Mar 27, 2026 $ 3.44
-1.07%
$ 343.52 million $ 5,126
Mar 26, 2026 $ 3.44
-1.41%
$ 344.02 million $ 6,148
Mar 25, 2026 $ 3.5
-0.26%
$ -- $ 4,341
Mar 24, 2026 $ 3.5
-0.15%
$ 350.45 million $ 4,453
Download