Rocket Pool Historical Data

RPL Page 40
Download
Date Close Price change Market cap Trading volume
Apr 28, 2021 $19.15
+2.40%
$343.16 million $1.25 million
Apr 27, 2021 $18.66
-1.03%
$334.48 million $2.1 million
Apr 26, 2021 $18.84
+10.09%
$337.66 million $967,428
Apr 25, 2021 $17.08
+3.47%
$306.19 million $648,104
Apr 24, 2021 $16.59
+1.58%
$297.32 million $1.23 million
Apr 23, 2021 $16.3
-4.68%
$292.17 million $782,825
Apr 22, 2021 $17.13
-1.50%
$307.04 million $969,175
Apr 21, 2021 $17.43
+2.54%
$312.34 million $1.09 million
Apr 20, 2021 $17
+3.87%
$304.73 million $1.59 million
Apr 19, 2021 $16.38
-8.95%
$293.65 million $1.34 million
Apr 18, 2021 $18.03
-0.95%
$323.17 million $1.24 million
Apr 17, 2021 $18.24
-4.25%
$326.95 million $1.36 million
Apr 16, 2021 $19.05
-4.92%
$341.41 million $2.25 million
Apr 15, 2021 $20.08
+1.88%
$359.81 million $1.45 million
Apr 14, 2021 $19.67
-3.73%
$352.47 million $2.44 million
Apr 13, 2021 $20.56
+11.24%
$368.43 million $3.91 million
Apr 12, 2021 $18.49
+0.50%
$331.32 million $1.37 million
Apr 11, 2021 $18.38
+3.53%
$329.42 million $2.2 million
Apr 10, 2021 $17.72
+4.31%
$317.5 million $2.34 million
Apr 9, 2021 $16.98
-0.47%
$304.26 million $1.6 million
Apr 8, 2021 $17.06
+10.00%
$305.76 million $1.39 million
Apr 7, 2021 $15.59
-9.33%
$279.33 million $1.9 million
Apr 6, 2021 $17.31
+11.11%
$310.25 million $2.32 million
Apr 5, 2021 $15.39
+6.88%
$275.74 million $5.23 million
Apr 4, 2021 $14.4
+0.17%
$258.08 million $1.1 million
Apr 3, 2021 $14.42
-14.08%
$258.41 million $2.17 million
Apr 2, 2021 $16.79
+5.24%
$300.88 million $1.37 million
Apr 1, 2021 $15.95
+5.56%
$285.87 million $943,992
Mar 30, 2021 $14.78
+2.79%
$264.96 million $1.07 million
Mar 29, 2021 $14.36
+7.42%
$257.32 million $615,830
Mar 28, 2021 $13.37
-1.64%
$239.66 million $621,506
Mar 27, 2021 $13.57
-0.71%
$243.25 million $575,378
Mar 26, 2021 $13.67
+5.47%
$244.95 million $891,411
Mar 25, 2021 $12.94
-2.39%
$231.89 million $1.03 million
Mar 24, 2021 $13.28
+0.40%
$237.97 million $1.87 million
Mar 23, 2021 $13.26
-3.79%
$237.73 million $2.12 million
Mar 22, 2021 $13.99
-4.74%
$250.71 million $1.6 million
Mar 21, 2021 $14.74
-6.45%
$264.11 million $1.49 million
Mar 20, 2021 $15.76
-2.54%
$282.37 million $955,310
Mar 19, 2021 $16.16
-0.59%
$289.62 million $1.57 million
Mar 18, 2021 $16.25
-2.52%
$291.19 million $1.78 million
Mar 17, 2021 $16.71
+1.20%
$299.41 million $2.11 million
Mar 16, 2021 $16.49
+4.39%
$295.61 million $2.75 million
Mar 15, 2021 $15.96
-1.60%
$285.99 million $2.1 million
Mar 14, 2021 $16.24
+3.54%
$290.98 million $3.68 million
Mar 13, 2021 $15.68
+21.05%
$280.98 million $9.44 million
Mar 12, 2021 $12.95
+10.92%
$232.03 million $1.5 million
Mar 11, 2021 $11.67
+0.33%
$209.14 million $999,112
Mar 10, 2021 $11.64
+0.77%
$208.58 million $1.06 million
Mar 9, 2021 $11.54
-1.99%
$206.76 million $1.06 million