Rocket Pool Historical Data

RPL Page 32
Download
Date Close Price change Market cap Trading volume
Jun 5, 2022 $16.42
-3.68%
$295.64 million $1.2 million
Jun 4, 2022 $17.04
+1.99%
$306.8 million $1.74 million
Jun 3, 2022 $16.73
-5.25%
$301.23 million $716,755
Jun 2, 2022 $17.67
+4.15%
$318.05 million $1.09 million
Jun 1, 2022 $16.97
-8.04%
$305.54 million $680,044
May 31, 2022 $18.48
-0.07%
$332.61 million $627,878
May 30, 2022 $18.49
+10.04%
$332.76 million $1.16 million
May 29, 2022 $16.8
+2.19%
$302.38 million $738,874
May 28, 2022 $16.43
+6.37%
$295.69 million $645,056
May 27, 2022 $15.45
-12.17%
$278.14 million $1.36 million
May 26, 2022 $17.6
-8.92%
$316.76 million $1.5 million
May 25, 2022 $19.31
-2.44%
$347.52 million $1.24 million
May 24, 2022 $19.81
+1.04%
$356.53 million $2.03 million
May 23, 2022 $19.6
-0.31%
$352.87 million $1.1 million
May 22, 2022 $19.66
-0.36%
$353.97 million $1.71 million
May 21, 2022 $19.74
+1.24%
$355.34 million $972,458
May 20, 2022 $19.5
-1.26%
$350.95 million $778,549
May 19, 2022 $19.75
+2.95%
$355.45 million $1.04 million
May 18, 2022 $19.18
-9.01%
$345.23 million $1.3 million
May 17, 2022 $21.09
+4.93%
$379.62 million $1.02 million
May 16, 2022 $20.1
-4.46%
$361.86 million $837,252
May 15, 2022 $21.04
+7.06%
$378.74 million $1.06 million
May 14, 2022 $19.65
+6.63%
$353.71 million $1.06 million
May 13, 2022 $18.44
+1.96%
$331.87 million $2.83 million
May 12, 2022 $18.08
-19.67%
$325.53 million $4.2 million
May 11, 2022 $22.52
-10.98%
$405.32 million $1.45 million
May 10, 2022 $25.28
+2.99%
$455.11 million $1.12 million
May 9, 2022 $24.55
-11.85%
$441.96 million $1.46 million
May 8, 2022 $27.86
-4.22%
$501.52 million $1.31 million
May 7, 2022 $29.1
-1.56%
$523.83 million $1.53 million
May 6, 2022 $29.56
-1.73%
$532.07 million $1 million
May 5, 2022 $30.09
-6.78%
$541.64 million $469,420
May 4, 2022 $32.28
+5.50%
$581.06 million $560,432
May 3, 2022 $30.63
-2.34%
$551.33 million $266,164
May 2, 2022 $31.37
+0.95%
$564.6 million $317,389
May 1, 2022 $31.07
+3.86%
$559.21 million $391,566
Apr 30, 2022 $29.91
-3.42%
$538.45 million $285,603
Apr 29, 2022 $31.01
-3.78%
$558.09 million $534,161
Apr 28, 2022 $32.23
+0.72%
$580.05 million $320,969
Apr 27, 2022 $32
+3.51%
$575.99 million $786,502
Apr 26, 2022 $30.89
-6.97%
$556.02 million $1.11 million
Apr 25, 2022 $33.24
+3.33%
$598.37 million $408,663
Apr 24, 2022 $32.19
-0.34%
$579.35 million $730,844
Apr 23, 2022 $32.29
-0.66%
$581.15 million $321,616
Apr 22, 2022 $32.5
-0.84%
$585.05 million $260,139
Apr 21, 2022 $32.81
-4.02%
$590.56 million $394,327
Apr 20, 2022 $34.19
+0.54%
$615.36 million $908,694
Apr 19, 2022 $33.98
+2.00%
$611.64 million $1.49 million
Apr 18, 2022 $33.32
+0.14%
$599.7 million $1.39 million
Apr 17, 2022 $33.27
-0.35%
$598.87 million $1.28 million