Rocket Pool Historical Data

RPL Page 18
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $20.92
+0.73%
$395.31 million $6.48 million
May 4, 2024 $20.76
-4.43%
$392.43 million $9.93 million
May 3, 2024 $21.73
+10.05%
$410.6 million $8.7 million
May 2, 2024 $19.74
+2.72%
$373.09 million $5.9 million
May 1, 2024 $19.12
-1.41%
$363.21 million $12.4 million
Apr 30, 2024 $19.39
-10.20%
$366.48 million $9.2 million
Apr 29, 2024 $21.59
-0.21%
$408.1 million $6.24 million
Apr 28, 2024 $21.64
-1.62%
$408.97 million $4.89 million
Apr 27, 2024 $22
+3.83%
$415.72 million $6.45 million
Apr 26, 2024 $21.19
-2.92%
$400.4 million $6.73 million
Apr 25, 2024 $21.82
-2.07%
$412.46 million $6.69 million
Apr 24, 2024 $22.28
-6.90%
$421.16 million $7.84 million
Apr 23, 2024 $23.94
+2.13%
$452.4 million $5.76 million
Apr 22, 2024 $23.44
+0.87%
$442.94 million $5.93 million
Apr 21, 2024 $23.23
+0.48%
$439.13 million $5.24 million
Apr 20, 2024 $23.12
+8.36%
$437.03 million $11.88 million
Apr 19, 2024 $21.34
+4.04%
$403.35 million $8.6 million
Apr 18, 2024 $20.51
+4.76%
$387.68 million $5.85 million
Apr 17, 2024 $19.58
-5.44%
$370.08 million $5.01 million
Apr 16, 2024 $20.71
+1.36%
$391.35 million $6.09 million
Apr 15, 2024 $20.43
-5.04%
$386.11 million $7.51 million
Apr 14, 2024 $21.51
+10.51%
$406.6 million $9.02 million
Apr 13, 2024 $19.47
-13.11%
$367.92 million $10.27 million
Apr 12, 2024 $22.4
-16.40%
$423.44 million $10.85 million
Apr 11, 2024 $26.8
-4.40%
$506.48 million $8.56 million
Apr 10, 2024 $28.03
-0.63%
$529.79 million $9.03 million
Apr 9, 2024 $28.21
-8.82%
$533.15 million $9.98 million
Apr 8, 2024 $30.94
+6.69%
$584.77 million $14.97 million
Apr 7, 2024 $29
+5.55%
$548.1 million $6.65 million
Apr 6, 2024 $27.47
+0.48%
$519.26 million $4.8 million
Apr 5, 2024 $27.35
+0.60%
$516.85 million $6.6 million
Apr 4, 2024 $27.18
-1.99%
$513.79 million $7.67 million
Apr 3, 2024 $27.74
+0.40%
$524.24 million $5.78 million
Apr 2, 2024 $27.63
-12.56%
$522.12 million $10.34 million
Apr 1, 2024 $31.59
+4.47%
$597.07 million $20.65 million
Mar 31, 2024 $30.24
+4.33%
$571.5 million $12.38 million
Mar 30, 2024 $28.98
-4.24%
$547.76 million $7.43 million
Mar 29, 2024 $30.26
-5.90%
$572 million $7.57 million
Mar 28, 2024 $32.16
+1.52%
$607.85 million $7.26 million
Mar 27, 2024 $31.68
-0.81%
$598.76 million $8.11 million
Mar 26, 2024 $31.94
-2.37%
$603.62 million $10.96 million
Mar 25, 2024 $32.71
+3.11%
$618.29 million $10.86 million
Mar 24, 2024 $31.73
+3.44%
$599.66 million $5.5 million
Mar 23, 2024 $30.67
-0.32%
$579.71 million $5.76 million
Mar 22, 2024 $30.77
-4.01%
$581.56 million $11.4 million
Mar 21, 2024 $32.06
+10.77%
$605.87 million $18.24 million
Mar 20, 2024 $28.94
+7.86%
$546.95 million $10.53 million
Mar 19, 2024 $26.83
-9.16%
$507.09 million $11.21 million
Mar 18, 2024 $29.53
+0.72%
$558.21 million $10.41 million
Mar 17, 2024 $29.32
+0.72%
$554.24 million $11.09 million