Ready player one Historical Data

RP1 Page 6
Download
Date Close Price change Market cap Trading volume
May 16, 7 AM $ 1.51
-0.13%
$ 150.67 million $ 1,081
May 16, 5 AM $ 1.49
+0.02%
$ 149.46 million $ 1,288
May 16, 4 AM $ 1.49
+1.30%
$ 149.37 million $ 1,191
May 16, 3 AM $ 1.61
+0.03%
$ 160.71 million $ 1,068
May 15, 2 PM $ 1.55
+0.00%
$ -- $ 2,176
May 15, 1 PM $ 1.59
-0.92%
$ 158.99 million $ 2,055
May 15, 5 AM $ 1.69
-0.13%
$ 168.67 million $ 1,434
May 15, 2 AM $ 1.67
+3.51%
$ 166.91 million $ 1,354
May 14, 5 PM $ 1.7
+0.15%
$ 170.29 million $ 1,198
May 14, 4 PM $ 1.7
+6.91%
$ 169.89 million $ 951
May 14, 3 PM $ 1.59
-5.19%
$ 158.79 million $ 868
May 14, 2 PM $ 1.67
+1.19%
$ 167.36 million $ 866
May 14, 4 AM $ 1.4
+0.00%
$ 139.7 million $ 1,033
May 13, 4 PM $ 1.48
+0.00%
$ 147.77 million $ 1,602
May 13, 3 PM $ 1.48
-0.40%
$ 147.92 million $ 1,501
May 13, 2 PM $ 1.48
-0.29%
$ 148.3 million $ 1,357
May 13, 1 PM $ 1.28
-0.23%
$ 128.1 million $ 1,254
May 13, 12 PM $ 1.29
-0.24%
$ 128.99 million $ 811
May 13, 9 AM $ 1.34
+0.11%
$ 134.11 million $ 753
May 13, 8 AM $ 1.55
+0.00%
$ 154.91 million $ 678
May 13, 1 AM $ 1.35
+2.83%
$ 134.78 million $ 715
May 12, 7 PM $ 1.29
+0.00%
$ 128.84 million $ 672
May 12, 4 PM $ 1.29
+0.00%
$ 129.5 million $ 751
May 12, 1 PM $ 1.6
+0.00%
$ 160.22 million $ 968
May 12, 9 AM $ 1.6
+0.00%
$ 159.57 million $ 860
May 12, 8 AM $ 1.6
-0.16%
$ 159.62 million $ 844
May 12, 1 AM $ 1.39
-0.29%
$ 138.79 million $ 970
May 11, 11 PM $ 1.43
+0.00%
$ 142.57 million $ 901
May 11, 10 PM $ 1.47
+0.00%
$ 146.64 million $ 1,028
May 11, 6 PM $ 1.45
+0.00%
$ 145.3 million $ 1,603
May 11, 5 PM $ 1.45
+0.00%
$ 145.19 million $ 1,720
May 11, 4 PM $ 1.46
+0.14%
$ 145.9 million $ 1,755
May 11, 8 AM $ 1.4
+0.00%
$ 140.27 million $ 1,851
May 11, 3 AM $ 1.52
-0.51%
$ 151.56 million $ 1,776
May 11, 2 AM $ 1.51
+0.00%
$ 151.09 million $ 1,608
May 11, 1 AM $ 1.4
+0.00%
$ 140.39 million $ 1,438
May 11, 12 AM $ 1.4
-1.45%
$ 140.48 million $ 1,393
May 10, 11 PM $ 1.41
+0.19%
$ 140.7 million $ 1,291
May 10, 10 PM $ 1.4
-0.01%
$ 140.33 million $ 1,163
May 10, 9 PM $ 1.44
+0.00%
$ 144.14 million $ 800
May 10, 8 PM $ 1.44
+6.55%
$ 144.36 million $ 586
May 10, 5 PM $ 1.67
+1.18%
$ 167.1 million $ 672
May 10, 4 PM $ 1.64
+0.19%
$ 164.29 million $ 408
May 10, 3 PM $ 1.64
+0.12%
$ 163.87 million $ 274
May 10, 2 PM $ 1.65
+24.61%
$ 165.16 million $ 263
May 9, 6 PM $ 1.68
+0.00%
$ 168.3 million $ 137
May 8, 7 PM $ 1.55
+11.93%
$ 154.71 million $ 973
May 8, 6 PM $ 1.54
+9.31%
$ 154.2 million $ 842
May 8, 5 PM $ 1.56
-0.37%
$ 155.72 million $ 788
May 8, 11 AM $ 1.35
+0.00%
$ -- $ 1,642