Ready player one Historical Data

RP1
Download
Date Close Price change Market cap Trading volume
Today $ 1.02
+0.00%
$ 102.1 million $ 2,305
Yesterday $ 1.01
-0.43%
$ 101.18 million $ 1,983
Jun 9, 2026 $ 1.02
-2.38%
$ 101.84 million $ 2,329
Jun 8, 2026 $ 1.04
-0.87%
$ 104.38 million $ 1,307
Jun 7, 2026 $ 1.05
+3.71%
$ 105.48 million $ 3,268
Jun 6, 2026 $ 1.02
-0.63%
$ -- $ 8,208
Jun 5, 2026 $ 1.02
-4.36%
$ 102.34 million $ 8,420
Jun 4, 2026 $ 1.07
-4.17%
$ 106.98 million $ 6,835
Jun 3, 2026 $ 1.12
-3.03%
$ 111.61 million $ 3,417
Jun 2, 2026 $ 1.15
-6.20%
$ 115.16 million $ 4,355
Jun 1, 2026 $ 1.23
-2.48%
$ 122.74 million $ 3,763
May 31, 2026 $ 1.26
-0.17%
$ -- $ 1,927
May 30, 2026 $ 1.26
+1.64%
$ 126.46 million $ 1,581
May 29, 2026 $ 1.24
+0.10%
$ -- $ 747
May 28, 2026 $ 1.24
-1.46%
$ -- $ 1,938
May 27, 2026 $ 1.26
-1.61%
$ 126.47 million $ 1,077
May 26, 2026 $ 1.29
-1.39%
$ 128.74 million $ 1,242
May 25, 2026 $ 1.31
+0.72%
$ -- $ 1,562
May 24, 2026 $ 1.29
-0.66%
$ 129.48 million $ 596
May 23, 2026 $ 1.3
+0.29%
$ 129.9 million $ 2,160
May 22, 2026 $ 1.3
+14.55%
$ 130.45 million $ 1,282
May 21, 2026 $ 1.3
-5.06%
$ 130.08 million $ 7,794
May 20, 2026 $ 1.44
+0.53%
$ -- $ 2,455
May 19, 2026 $ 1.48
+1.41%
$ -- $ 3,281
May 18, 2026 $ 1.5
-2.85%
$ 150.46 million $ 6,515
May 17, 2026 $ 1.61
-2.64%
$ 160.8 million $ 1,207
May 16, 2026 $ 1.52
-5.63%
$ -- $ 1,294
May 15, 2026 $ 1.55
-3.75%
$ -- $ 2,176
May 14, 2026 $ 1.7
+21.90%
$ -- $ 1,198
May 13, 2026 $ 1.48
+12.74%
$ -- $ 1,602
May 12, 2026 $ 1.29
-7.43%
$ 128.84 million $ 672
May 11, 2026 $ 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
Download