Ready player one Historical Data

RP1
Download
Date Close Price change Market cap Trading volume
Today $ 1.25
+0.00%
$ 124.75 million $ 2,661
Yesterday $ 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
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
Download