Rocket Pool Historical Data

RPL Page 45
Download
Date Close Price change Market cap Trading volume
Aug 18, 2020 $3.37
-1.82%
$60.49 million $1.12 million
Aug 17, 2020 $3.44
-7.65%
$61.61 million $2.69 million
Aug 16, 2020 $3.72
-0.57%
$66.69 million $2.41 million
Aug 15, 2020 $3.74
+8.44%
$66.96 million $2.93 million
Aug 14, 2020 $3.44
+11.66%
$61.59 million $2.64 million
Aug 13, 2020 $3.07
+1.81%
$55.07 million $2.41 million
Aug 12, 2020 $3.01
+0.32%
$53.86 million $2.59 million
Aug 11, 2020 $2.98
-7.91%
$53.42 million $2.73 million
Aug 10, 2020 $3.23
+1.17%
$57.9 million $2.65 million
Aug 9, 2020 $3.22
+0.33%
$57.69 million $2.18 million
Aug 8, 2020 $3.21
+0.02%
$57.52 million $2.05 million
Aug 7, 2020 $3.21
+0.13%
$57.51 million $2.54 million
Aug 6, 2020 $3.2
-0.51%
$57.42 million $2.52 million
Aug 5, 2020 $3.24
-1.69%
$58.04 million $1.71 million
Aug 4, 2020 $3.29
+1.92%
$59.02 million $1.53 million
Aug 3, 2020 $3.23
+0.55%
$57.93 million $1.33 million
Aug 2, 2020 $3.21
+3.79%
$57.55 million $990,580
Aug 1, 2020 $3.09
+4.32%
$55.41 million $1.1 million
Jul 31, 2020 $2.95
+3.79%
$52.93 million $1.25 million
Jul 30, 2020 $2.85
+0.94%
$51.14 million $1.02 million
Jul 29, 2020 $2.82
+5.71%
$50.62 million $260,858
Jul 28, 2020 $2.67
-9.85%
$47.92 million $585,243
Jul 27, 2020 $2.97
+3.92%
$53.27 million $820,731
Jul 26, 2020 $2.86
-0.68%
$51.21 million $863,665
Jul 25, 2020 $2.88
+4.73%
$51.67 million $443,055
Jul 24, 2020 $2.75
+20.81%
$49.29 million $94,575
Jul 23, 2020 $2.28
+14.88%
$40.79 million $125,130
Jul 22, 2020 $1.98
+6.46%
$35.54 million $108,100
Jul 21, 2020 $1.86
+4.83%
$33.38 million $135,223
Jul 20, 2020 $1.78
-3.03%
$31.84 million $126,773
Jul 19, 2020 $1.83
+2.99%
$32.84 million $102,338
Jul 18, 2020 $1.78
-2.28%
$31.89 million $69,879
Jul 17, 2020 $1.82
+3.47%
$32.63 million $63,623
Jul 16, 2020 $1.76
-3.20%
$31.55 million $88,614
Jul 15, 2020 $1.82
-2.00%
$32.59 million $65,940
Jul 14, 2020 $1.86
-1.80%
$33.26 million $94,251
Jul 13, 2020 $1.89
-2.43%
$33.89 million $135,405
Jul 12, 2020 $1.94
+0.23%
$34.72 million $101,357
Jul 11, 2020 $1.93
+6.00%
$34.64 million $54,028
Jul 10, 2020 $1.82
-4.15%
$32.67 million $72,284
Jul 9, 2020 $1.9
-12.18%
$34.08 million $89,639
Jul 8, 2020 $2.17
+9.15%
$38.81 million $136,263
Jul 7, 2020 $1.98
+0.53%
$35.54 million $64,854
Jul 6, 2020 $1.97
+8.33%
$35.35 million $130,372
Jul 5, 2020 $1.82
-1.09%
$32.63 million $116,425
Jul 4, 2020 $1.84
+0.94%
$32.97 million $102,993
Jul 3, 2020 $1.82
+0.04%
$32.66 million $99,061
Jul 2, 2020 $1.82
+0.63%
$32.66 million $120,126
Jul 1, 2020 $1.81
+1.04%
$32.44 million $97,725
Jun 30, 2020 $1.79
-3.73%
$32.13 million $74,816