Rocket Pool Historical Data

RPL
Download
Date Close Price change Market cap Trading volume
Aug 24 $1.54
-10.08%
$35.1 million $53.75 million
Aug 17 $1.64
+20.86%
$38.96 million $51.21 million
Aug 10 $1.36
-10.62%
$30.77 million $52.8 million
Aug 3 $1.52
-2.45%
$34.42 million $53.4 million
Jul 27 $1.55
-8.79%
$35.29 million $55.65 million
Jul 20 $1.7
-6.88%
$38.55 million $56.52 million
Jul 13 $1.83
+3.77%
$41.4 million $35.69 million
Jul 6 $1.76
-9.96%
$39.89 million $19.43 million
Jun 29 $1.96
+40.43%
$44.26 million $26.91 million
Jun 22 $1.39
+5.11%
$31.43 million $12.24 million
Jun 15 $1.36
-4.37%
$29.9 million $9.44 million
Jun 8 $1.4
+3.81%
$32.12 million $10 million
Jun 1 $1.35
-17.25%
$30.33 million $10.17 million
May 25 $1.62
-3.57%
$36.51 million $3.87 million
May 18 $1.72
-1.10%
$37.6 million $4.17 million
May 11 $1.8
-13.47%
$38.97 million $4.99 million
May 4 $2.07
+11.79%
$46.57 million $5.21 million
Apr 27 $1.86
-5.66%
$41.51 million $1.49 million
Apr 20 $1.88
+3.63%
$44 million $17.82 million
Apr 13 $1.9
+9.98%
$40.67 million $20.38 million
Apr 6 $1.76
+0.16%
$38.59 million $16.36 million
Mar 30 $1.75
+8.72%
$39.06 million $24.33 million
Mar 23 $1.61
-6.81%
$35.93 million $13.9 million
Mar 16 $1.73
-14.06%
$38.55 million $21.51 million
Mar 9 $2.01
+9.73%
$44.36 million $24.2 million
Mar 2 $1.79
-3.34%
$40.43 million $30.17 million
Feb 23 $1.85
-17.29%
$40.74 million $28.66 million
Feb 16 $2.36
+37.34%
$49.25 million $118.35 million
Feb 9 $1.75
+12.29%
$37.85 million $10.88 million
Feb 2 $1.61
-7.80%
$34.28 million $14.68 million
Jan 26 $1.74
-8.53%
$38.4 million $14.13 million
Jan 19 $2.04
-5.07%
$41.97 million $16.46 million
Jan 12 $2.26
+11.06%
$47.26 million $14.23 million
Jan 5 $2.07
-3.92%
$44.77 million $20.47 million
Dec 29 $2.12
+7.64%
$47.49 million $26.28 million
Dec 22 $2
+7.82%
$43.21 million $19.75 million
Dec 15 $1.92
-5.98%
$40.66 million $20.47 million
Dec 8 $2.23
-5.67%
$44.74 million $14.17 million
Dec 1 $2.47
-0.70%
$51.84 million $17.29 million
Nov 24 $2.53
-0.47%
$54.56 million $18.48 million
Nov 17 $2.55
-13.92%
$55.5 million $24.22 million
Nov 10 $3.11
-8.48%
$64.88 million $29.16 million
Nov 3 $3.56
+8.14%
$74.36 million $30.52 million
Oct 27 $3.37
-6.71%
$71.69 million $17.1 million
Oct 20 $3.36
-4.26%
$78.83 million $22.86 million
Oct 13 $3.43
-10.47%
$76.54 million $31.04 million
Oct 6 $3.56
-28.22%
$83.46 million $35 million
Sep 29 $4.97
+0.99%
$108.09 million $24.46 million
Sep 22 $4.86
-19.20%
$106.9 million $29.85 million
Sep 15 $6.24
-4.26%
$130.53 million $45.26 million
Download