Rocket Pool Historical Data

RPL Page 47
Download
Date Close Price change Market cap Trading volume
May 11, 2020 $2.96
-7.21%
$52.97 million $1.39 million
May 10, 2020 $3.19
+53.61%
$57.1 million $3.59 million
May 9, 2020 $2.07
-0.67%
$37.18 million $855,310
May 8, 2020 $2.09
+29.75%
$37.44 million $1.67 million
May 7, 2020 $1.61
+18.90%
$28.86 million $232,345
May 6, 2020 $1.36
+1.53%
$24.35 million $92,676
May 5, 2020 $1.34
+4.78%
$23.98 million $193,922
May 4, 2020 $1.28
+0.75%
$22.9 million $201,048
May 3, 2020 $1.27
-0.03%
$22.73 million $699,150
May 2, 2020 $1.27
+7.03%
$22.74 million $193,616
May 1, 2020 $1.19
+22.27%
$21.24 million $302,080
Apr 30, 2020 $0.968
+16.15%
$17.35 million $251,571
Apr 29, 2020 $0.834
+3.78%
$14.94 million $65,783
Apr 28, 2020 $0.804
-5.06%
$14.42 million $47,682
Apr 27, 2020 $0.847
-12.51%
$15.19 million $122,915
Apr 26, 2020 $0.968
+27.89%
$17.35 million $262,319
Apr 25, 2020 $0.757
+3.26%
$13.56 million $26,942
Apr 24, 2020 $0.733
+6.87%
$13.14 million $45,403
Apr 23, 2020 $0.686
+3.43%
$12.29 million $17,767
Apr 22, 2020 $0.662
+8.52%
$11.87 million $7,070
Apr 21, 2020 $0.61
+0.53%
$10.94 million $14,257
Apr 20, 2020 $0.607
-7.47%
$10.88 million $14,812
Apr 19, 2020 $0.656
-2.12%
$11.76 million $14,635
Apr 18, 2020 $0.67
+12.72%
$12.01 million $58,026
Apr 17, 2020 $0.594
+5.55%
$10.65 million $58,155
Apr 16, 2020 $0.563
+14.47%
$10.09 million $10,675
Apr 15, 2020 $0.492
-0.26%
$8.82 million $12,786
Apr 14, 2020 $0.493
+4.35%
$8.84 million $4,416
Apr 13, 2020 $0.473
+4.39%
$8.47 million $11,851
Apr 12, 2020 $0.453
+0.30%
$8.12 million $1,077
Apr 11, 2020 $0.452
-1.29%
$8.09 million $5,397
Apr 10, 2020 $0.457
-2.73%
$8.19 million $4,157
Apr 9, 2020 $0.47
-2.68%
$8.43 million $1,355
Apr 8, 2020 $0.483
+4.77%
$8.66 million $2
Apr 7, 2020 $0.461
-6.57%
$8.26 million $2,559
Apr 6, 2020 $0.493
+13.85%
$8.84 million $6,651
Apr 5, 2020 $0.433
-0.73%
$7.77 million $130
Apr 4, 2020 $0.437
+3.21%
$7.83 million $1,477
Apr 3, 2020 $0.437
+3.44%
$7.83 million $3
Apr 2, 2020 $0.422
+3.59%
$7.56 million $3
Apr 1, 2020 $0.407
+4.38%
$7.3 million $1,599
Mar 31, 2020 $0.39
+1.38%
$7 million $199
Mar 30, 2020 $0.385
+7.56%
$6.91 million $1,942
Mar 29, 2020 $0.359
-0.58%
$6.43 million $3,072
Mar 28, 2020 $0.361
+1.20%
$6.47 million $623
Mar 27, 2020 $0.357
-5.31%
$6.39 million $71
Mar 26, 2020 $0.377
+2.38%
$6.75 million $1,324
Mar 25, 2020 $0.368
-2.04%
$6.59 million $1,005
Mar 24, 2020 $0.375
+3.56%
$6.73 million $2,218
Mar 23, 2020 $0.362
+12.12%
$6.49 million $2,291