Rocket Pool Historical Data

RPL Page 30
Download
Date Close Price change Market cap Trading volume
Sep 13, 2022 $29.47
-6.51%
$530.48 million $1.47 million
Sep 12, 2022 $31.52
-7.50%
$567.45 million $2.99 million
Sep 11, 2022 $34.1
-2.18%
$613.75 million $2.11 million
Sep 10, 2022 $34.86
+5.59%
$627.41 million $2.23 million
Sep 9, 2022 $33.01
+8.83%
$594.18 million $2.74 million
Sep 8, 2022 $30.33
+17.67%
$545.96 million $4.02 million
Sep 7, 2022 $25.78
+3.27%
$463.98 million $1.29 million
Sep 6, 2022 $24.97
+0.04%
$449.39 million $907,443
Sep 5, 2022 $24.96
+3.60%
$449.19 million $895,082
Sep 4, 2022 $24.09
+2.99%
$433.57 million $898,960
Sep 3, 2022 $23.58
-1.01%
$424.43 million $833,880
Sep 2, 2022 $23.82
-2.16%
$428.68 million $1.65 million
Sep 1, 2022 $24.34
+3.80%
$438.16 million $1.01 million
Aug 31, 2022 $23.45
-0.11%
$422.14 million $747,779
Aug 30, 2022 $23.48
+2.36%
$422.6 million $934,485
Aug 29, 2022 $22.94
+10.80%
$412.85 million $1.7 million
Aug 28, 2022 $20.7
-6.10%
$372.6 million $1.03 million
Aug 27, 2022 $22.04
-2.15%
$396.8 million $832,175
Aug 26, 2022 $22.53
-12.54%
$405.62 million $1.24 million
Aug 25, 2022 $25.77
-0.10%
$463.78 million $1.14 million
Aug 24, 2022 $25.79
+4.14%
$464.24 million $1.62 million
Aug 23, 2022 $24.74
+3.80%
$445.27 million $833,009
Aug 22, 2022 $23.83
-1.67%
$428.92 million $890,057
Aug 21, 2022 $24.23
+11.91%
$436.21 million $2.42 million
Aug 20, 2022 $21.66
-5.63%
$389.79 million $1.12 million
Aug 19, 2022 $22.95
-17.14%
$413.04 million $1.22 million
Aug 18, 2022 $27.69
+1.48%
$498.48 million $1.03 million
Aug 17, 2022 $27.29
+4.62%
$491.22 million $1.4 million
Aug 16, 2022 $26.09
+2.39%
$469.54 million $1.13 million
Aug 15, 2022 $25.48
-6.45%
$458.58 million $1.57 million
Aug 14, 2022 $27.24
-5.94%
$490.39 million $1.29 million
Aug 13, 2022 $28.97
+2.75%
$521.4 million $1.13 million
Aug 12, 2022 $28.19
-0.94%
$507.43 million $1.28 million
Aug 11, 2022 $28.46
-2.48%
$512.23 million $1.24 million
Aug 10, 2022 $29.18
+6.60%
$525.24 million $1.61 million
Aug 9, 2022 $27.37
-9.55%
$492.73 million $1.5 million
Aug 8, 2022 $30.26
+3.78%
$544.77 million $1.2 million
Aug 7, 2022 $29.16
+0.52%
$524.93 million $2.11 million
Aug 6, 2022 $29.01
-0.28%
$522.21 million $1.31 million
Aug 5, 2022 $29.08
+10.57%
$523.46 million $1.49 million
Aug 4, 2022 $26.3
-4.35%
$473.43 million $2.41 million
Aug 3, 2022 $27.51
+4.70%
$495.13 million $1.8 million
Aug 2, 2022 $26.27
+5.28%
$472.93 million $2.94 million
Aug 1, 2022 $24.96
+13.62%
$449.24 million $9.59 million
Jul 31, 2022 $21.97
+3.94%
$395.38 million $3.47 million
Jul 30, 2022 $21.13
-1.38%
$380.41 million $2.39 million
Jul 29, 2022 $21.43
+2.10%
$385.71 million $1.37 million
Jul 28, 2022 $20.99
+7.28%
$377.79 million $2.09 million
Jul 27, 2022 $19.57
+15.47%
$352.23 million $985,127
Jul 26, 2022 $16.95
-0.83%
$305.04 million $1.18 million