Rocket Pool (RPL) historical data and Live price

Rocket Pool

RPL

$ 19.52 + 1.595 %

0.00047762 BTC

MARKET CAP
200.659 M

24H VOLUME
3.703 M

CIRC.SUPPLY
10.28 M

MAX SUPPLY

RPL

USD

Rank259

1H -5.16 %

24H 1.59 %

7D -16.49 %

EXPLORER

WHITE PAPER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
4/24/21	16.596	17.129	15.67	16.354	4,023,609.08	168,112,816.48
4/23/21	17.291	17.519	14.733	16.61	3,668,839.4	170,743,876.74
4/22/21	17.592	19.521	16.885	17.309	3,487,481.27	177,934,992.22
4/21/21	17.349	19.33	16.861	17.577	4,109,992.34	180,690,861.03
4/20/21	16.331	18.091	15.512	17.322	5,169,703.47	178,063,393.84
4/19/21	17.163	17.491	15.963	16.314	4,179,449.97	167,701,037.7
4/18/21	18.046	18.192	15.134	17.151	4,132,341.04	176,306,303.62
4/17/21	18.266	18.922	17.27	18.063	3,899,458.9	185,684,269.09
4/16/21	19.359	19.359	17.167	18.272	5,466,963.39	187,832,229.97
4/15/21	19.556	20.622	18.881	19.36	3,827,573.94	199,013,901
4/14/21	20.169	20.677	18.019	19.55	6,063,971.9	200,972,853.72
4/13/21	18.035	20.423	18.035	20.148	7,305,395.14	207,114,767.55
4/12/21	18.509	18.77	17.882	18.133	4,601,693.75	186,406,424.1
4/11/21	17.201	18.767	17.173	18.51	5,559,573.08	190,276,355.98
4/10/21	16.77	17.933	16.417	17.198	5,465,996.55	176,792,365.48
4/9/21	16.275	17.423	15.994	16.768	4,960,475.17	172,366,788.37
4/8/21	15.348	16.84	15.004	16.275	4,154,729.64	167,304,685.41
4/7/21	16.57	16.636	13.967	15.388	4,463,302.25	158,183,751.55
4/6/21	15.314	16.607	13.645	16.573	6,096,548.9	170,370,791.65
4/5/21	14.313	17.815	13.321	15.3	8,764,210.17	157,282,130.05
4/4/21	14.403	14.849	14.067	14.317	3,941,724.31	147,179,795.71
4/3/21	16.638	17.194	14.196	14.431	4,732,614.7	148,351,370.33
4/2/21	15.916	17.163	15.497	16.626	4,938,048.33	170,912,821.24
4/1/21	14.765	16.14	14.765	15.886	3,671,641.75	163,307,558.64
3/31/21	15.309	16.154	14.415	14.775	3,396,344.6	151,881,944.62
3/30/21	14.378	15.406	14.109	15.312	3,822,886.07	157,403,321.21
3/29/21	13.624	14.741	13.501	14.379	3,019,004.61	147,808,011.78
3/28/21	13.637	14.049	13.057	13.626	3,077,265.27	140,066,856.44
3/27/21	13.751	14.519	13.284	13.641	3,025,369.96	140,225,088.26
3/26/21	12.957	14.409	12.609	13.763	3,470,261.34	141,482,028.91
3/25/21	13.225	13.225	12.351	12.961	3,304,466.6	133,237,525.06
3/24/21	13.166	14.657	12.724	13.238	4,265,550.05	136,084,479.27
3/23/21	13.865	14.168	12.061	13.174	4,660,680.3	135,421,348.37
3/22/21	15.03	15.143	13.685	13.867	4,278,740.08	142,550,264.01
3/21/21	15.488	15.576	14.717	15.009	4,016,252.78	154,292,249.31
3/20/21	16.022	16.429	15.473	15.503	3,836,699.71	159,362,012.33
3/19/21	15.619	17.03	15.224	16.017	4,317,153.12	164,649,685.9
3/18/21	16.292	17.408	15.047	15.619	4,139,626.97	160,557,151.99
3/17/21	16.719	17.56	15.319	16.285	5,480,584.5	167,409,357.92
3/16/21	15.415	16.848	15.168	16.719	7,234,442.77	171,866,584.31
3/15/21	15.984	16.118	14.617	15.415	6,483,883.66	158,461,170.76
3/14/21	15.541	16.761	15.204	15.987	7,929,516.28	164,346,662.58
3/13/21	12.552	17.212	12.411	15.541	13,677,206.74	159,758,704.87
3/12/21	11.441	12.556	11.26	12.556	4,884,012.09	129,076,416.38
3/11/21	11.327	11.841	11.042	11.44	4,020,095.6	117,599,735.83
3/10/21	11.465	11.602	10.923	11.326	3,846,045.29	116,423,548.81
3/9/21	11.5	11.642	11.141	11.464	3,878,369.07	117,846,434.03
3/8/21	11.575	11.575	10.356	11.501	4,116,375.06	118,227,487.96
3/7/21	11.089	11.671	10.781	11.575	4,237,484.09	118,984,877.52
3/6/21	9.587	11.183	9.581	11.096	3,907,800.2	114,068,009.49
3/5/21	9.707	9.707	8.958	9.587	3,409,621.43	98,552,323.49
3/4/21	9.975	10.943	9.563	9.707	3,619,642.19	99,780,516.08
3/3/21	9.915	10.289	9.103	9.985	3,365,481.39	102,643,476.61
3/2/21	9.726	10.216	9.462	9.914	3,159,587.53	101,918,453.18
3/1/21	7.779	9.727	7.76	9.727	3,727,736.91	99,988,478.53
2/28/21	8.485	8.529	6.931	7.779	2,946,485.06	79,969,115.69
2/27/21	9.228	9.528	8.361	8.486	3,581,163.61	87,232,563.24
2/26/21	10.156	10.407	8.734	9.228	3,974,786.08	94,860,997.72
2/25/21	9.884	11.779	9.765	10.161	3,495,661.53	104,452,377.63
2/24/21	8.741	10.155	8.382	9.873	3,519,357.34	101,489,650.71
2/23/21	11.002	11.007	7.691	8.738	4,492,107.51	89,825,643.69
2/22/21	11.498	13.193	9.964	10.998	5,148,283.19	113,060,516.39
2/21/21	9.584	11.786	9.484	11.499	4,545,905.26	118,201,949.25
2/20/21	10.229	10.811	9.478	9.583	3,214,478.4	98,514,236.2

Similar Coins