Rocket Pool (RPL) historical data and Live price

Rocket Pool

RPL

$ 11.16 -0.21 %

0.00032401 BTC

MARKET CAP
114.693 M

24H VOLUME
306.009 k

CIRC.SUPPLY
10.28 M

MAX SUPPLY

RPL

USD

Rank262

1H 1.73 %

24H -0.21 %

7D 10.05 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/24/21	10.96	11.216	10.759	11.07	349,637.29	113,794,931.93
7/23/21	10.273	10.971	10.265	10.961	392,274.17	112,680,330.2
7/22/21	10.317	10.416	10.058	10.273	372,222.37	105,604,575.76
7/21/21	8.991	10.458	8.827	10.301	540,126.61	105,896,619.82
7/20/21	9.745	9.791	8.881	8.996	751,223.28	92,475,350.77
7/19/21	10.18	10.321	9.709	9.745	384,459.51	100,180,205.82
7/18/21	10.026	10.507	10.005	10.184	451,174.88	104,691,385.87
7/17/21	9.91	10.143	9.808	10.026	392,648.01	103,064,073.85
7/16/21	10.211	10.48	9.9	9.912	415,632.44	101,895,703.4
7/15/21	10.567	10.691	10.046	10.195	357,412.76	104,805,412.71
7/14/21	10.729	10.788	10.138	10.564	499,189.05	108,594,392.04
7/13/21	10.67	10.921	10.516	10.727	1,678,306.6	110,272,946.04
7/12/21	9.993	10.963	9.902	10.67	772,429.88	109,680,475.56
7/11/21	10.051	10.16	9.783	9.992	303,834.85	102,719,766.67
7/10/21	10	10.235	9.859	10.05	732,749.09	103,307,218.55
7/9/21	9.951	10.148	9.59	10.006	489,260.36	102,860,934.16
7/8/21	10.644	10.71	9.824	9.947	1,406,469.07	102,251,326.88
7/7/21	10.26	10.817	10.004	10.624	2,049,183.01	109,214,357.07
7/6/21	9.811	10.647	9.811	10.268	1,902,337.46	105,553,742.34
7/5/21	10.485	10.496	9.832	9.838	1,371,377.34	101,135,869.34
7/4/21	8.993	10.724	8.799	10.483	1,684,384.88	107,761,351.75
7/3/21	8.674	9.256	8.624	8.995	1,195,664.4	92,469,255.59
7/2/21	8.616	8.74	8.216	8.675	1,409,323.88	89,173,203.18
7/1/21	9.265	9.303	8.418	8.605	1,279,686.05	88,460,316.44
6/30/21	9.235	9.366	8.486	9.258	1,289,169.2	95,170,399.17
6/29/21	7.977	9.496	7.95	9.252	1,451,399.35	95,109,114.72
6/28/21	8.506	9.414	7.954	7.982	1,164,880.9	82,056,144.22
6/27/21	7.679	8.527	7.471	8.493	1,200,358.1	87,306,221.16
6/26/21	8.008	8.104	7.18	7.661	1,934,803.71	78,752,269.05
6/25/21	8.569	8.676	7.767	8.012	1,078,944.64	82,363,022.13
6/24/21	8.776	8.813	8.347	8.572	1,194,053.85	88,122,244.8
6/23/21	8.042	9.779	7.842	8.776	1,364,024.58	90,216,999.76
6/22/21	7.893	8.298	7.24	8.029	1,344,552.24	82,534,426.34
6/21/21	10.189	10.267	7.765	7.899	1,345,030.3	81,201,468.79
6/20/21	9.895	10.424	9.404	10.194	1,423,529.04	104,786,995.24
6/19/21	10.793	10.917	9.849	9.925	1,315,152.68	102,023,199.24
6/18/21	10.988	11.007	9.809	10.776	1,434,840.22	110,777,278.52
6/17/21	11.021	11.253	10.65	10.977	1,505,812.84	112,843,313.45
6/16/21	11.609	11.719	10.955	11.015	1,421,394.7	113,231,434.14
6/15/21	11.78	12.13	11.519	11.635	1,667,433.22	119,605,085.8
6/14/21	11.497	11.922	11.331	11.78	1,551,324.32	121,100,096.61
6/13/21	10.836	11.592	10.491	11.495	1,541,236.81	118,168,931.44
6/12/21	11.956	11.956	10.478	10.835	1,476,890.19	111,379,629.84
6/11/21	12.396	12.574	11.749	11.952	1,595,098.23	122,858,945.02
6/10/21	13.164	13.277	11.655	12.384	1,599,192.4	127,302,731.81
6/9/21	12.757	13.476	12.171	13.14	1,789,128.22	135,076,628.34
6/7/21	14.608	15.512	13.76	13.787	1,978,771.96	141,728,276.08
6/6/21	14.622	15.381	14.516	14.606	2,103,927.36	150,140,975.86
6/5/21	14.196	15.817	14.102	14.613	2,010,317.99	150,217,968.16
6/4/21	15.616	15.841	13.695	14.201	2,789,843.65	145,985,072.38
6/3/21	15.146	16.553	14.75	15.609	2,248,356.64	160,461,182.27
6/2/21	15.232	16.336	14.678	15.156	3,171,758.63	155,802,211.75
6/1/21	15.957	16.544	14.812	15.829	3,329,202.67	162,713,263.32
5/31/21	14.009	16.434	13.419	15.925	3,179,117.86	163,707,464
5/30/21	13.74	15.22	12.801	14.009	3,163,747.14	144,004,098.12
5/29/21	14.874	15.426	13.097	13.724	2,961,203.49	141,075,359.39
5/28/21	16.797	16.906	14.238	14.87	3,145,772.4	152,855,956.95
5/27/21	17.454	17.607	16.017	16.804	4,036,154.47	172,739,354.8
5/26/21	15.009	17.44	14.904	17.44	3,718,702.46	179,283,217.75
5/25/21	14.426	15.104	12.635	15.009	3,209,226.05	154,283,969.75
5/24/21	11.475	14.607	11.407	14.398	3,142,276.3	148,012,118.69
5/23/21	14.232	14.713	9.439	11.516	2,728,121.13	118,379,333.57
5/22/21	14.465	14.846	12.862	14.22	3,038,773.66	146,178,528.89
5/21/21	16.726	17.617	12.619	14.435	2,824,143	148,385,198.91
5/2/21	18.869	20.211	18.281	18.787	4,135,263.75	193,127,211.74
5/2/21	18.869	20.211	18.281	18.787	4,135,263.75	193,127,211.74
5/2/21	18.869	20.211	18.281	18.787	4,135,263.75	193,127,211.74
5/2/21	18.869	20.211	18.281	18.787	4,135,263.75	193,127,211.74
5/1/21	18.584	19.699	18.439	18.872	4,117,114.54	194,002,083.31
5/1/21	18.584	19.699	18.439	18.872	4,117,114.54	194,002,083.31
5/1/21	18.584	19.699	18.439	18.872	4,117,114.54	194,002,083.31
5/1/21	18.584	19.699	18.439	18.872	4,117,114.54	194,002,083.31
4/30/21	19.493	19.826	18.281	18.586	4,690,688.42	191,055,973.21
4/30/21	19.493	19.826	18.281	18.586	4,690,688.42	191,055,973.21
4/30/21	19.493	19.826	18.281	18.586	4,690,688.42	191,055,973.21
4/30/21	19.493	19.826	18.281	18.586	4,690,688.42	191,055,973.21
4/29/21	19.317	19.874	18.454	19.499	4,085,246.6	200,443,638.55
4/29/21	19.317	19.874	18.454	19.499	4,085,246.6	200,443,638.55
4/29/21	19.317	19.874	18.454	19.499	4,085,246.6	200,443,638.55
4/29/21	19.317	19.874	18.454	19.499	4,085,246.6	200,443,638.55
4/28/21	18.412	19.335	17.823	19.312	4,569,184.85	198,524,442.81
4/28/21	18.412	19.335	17.823	19.312	4,569,184.85	198,524,442.81
4/28/21	18.412	19.335	17.823	19.312	4,569,184.85	198,524,442.81
4/28/21	18.412	19.335	17.823	19.312	4,569,184.85	198,524,442.81
4/27/21	18.818	20.534	17.017	18.406	4,268,752.68	189,211,771.58
4/27/21	18.818	20.534	17.017	18.406	4,268,752.68	189,211,771.58
4/27/21	18.818	20.534	17.017	18.406	4,268,752.68	189,211,771.58
4/27/21	18.818	20.534	17.017	18.406	4,268,752.68	189,211,771.58
4/26/21	16.961	18.839	16.955	18.83	3,911,730.25	193,563,255.52
4/25/21	16.341	16.999	15.472	16.942	3,515,249.82	174,162,405.79

Similar Coins