Rocket Pool (RPL) historical data and Live price

Rocket Pool

RPL

$ 20.99 -3.699 %

0.00032951 BTC

MARKET CAP
425.94 M

24H VOLUME
4.922 M

CIRC.SUPPLY
20.293 M

MAX SUPPLY

RPL

USD

Rank160

1H -0.35 %

24H -3.70 %

7D -4.19 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	22.348	22.539	21.396	21.795	5,169,925.6	442,275,828.92
4/24/24	23.924	24.51	22.159	22.347	6,563,071.49	453,497,686.13
4/23/24	23.415	24.136	23.311	23.924	4,589,924.98	485,488,696.63
4/22/24	23.225	23.963	23.083	23.415	4,486,306.72	475,152,196.53
4/21/24	23.205	23.306	22.633	23.225	4,274,763.67	471,306,482.21
4/20/24	21.35	23.337	21.115	23.205	9,171,630.77	470,903,621.58
4/19/24	20.526	22.035	19.202	21.35	6,834,565.72	433,264,153.38
4/18/24	19.585	20.665	19.374	20.526	4,526,236.26	416,526,042.95
4/17/24	20.762	20.845	19.139	19.585	4,277,338.46	397,446,970.71
4/16/24	20.388	20.938	19.361	20.762	5,304,441.04	421,329,503.69
4/15/24	21.496	22.227	19.885	20.388	6,086,055.29	413,733,630.17
4/14/24	19.54	21.658	18.538	21.496	6,707,539.22	436,222,596.66
4/13/24	22.49	22.685	18.35	19.54	8,458,540.05	396,528,633.44
4/12/24	26.804	27.252	20.653	22.49	8,619,974.32	456,379,586.44
4/11/24	28.085	28.626	26.434	26.804	6,876,939.16	543,924,588.1
4/10/24	28.218	28.399	26.921	28.085	6,643,022.65	567,803,450.59
4/9/24	30.984	31.119	27.908	28.218	7,723,157.26	570,485,488.23
4/8/24	29.101	31.7	28.654	30.982	11,757,571.24	626,414,608.07
4/7/24	27.516	29.104	27.502	29.101	5,256,235.06	588,347,559.05
4/6/24	27.409	27.693	27.029	27.516	4,075,663.37	556,295,208.34
4/5/24	27.267	27.831	26.137	27.409	5,072,575.55	554,128,471.38
4/4/24	27.793	28.352	27.016	27.267	5,522,427.7	551,254,992.9
4/3/24	27.597	28.531	26.85	27.793	4,807,807.77	561,900,169.8
4/2/24	31.571	31.75	27.479	27.597	7,610,316.03	557,926,649.65
4/1/24	30.249	32.811	28.481	31.571	17,201,427.63	638,284,129.35
3/31/24	28.968	30.582	28.762	30.249	9,203,498.5	611,541,457.27
3/30/24	30.229	30.28	28.849	28.968	5,964,263.68	585,646,355.92
3/29/24	32.177	32.285	30.089	30.229	6,043,798.33	611,138,137.79
3/28/24	31.648	32.691	31.344	32.177	6,256,190.28	650,518,089.99
3/27/24	31.952	32.682	31.134	31.648	6,781,493.92	639,835,675.14
3/26/24	32.695	33.384	31.185	31.954	8,735,221.29	645,986,254.25
3/25/24	31.758	33.272	31.505	32.695	8,981,820.97	661,006,578.3
3/24/24	30.643	31.773	30.252	31.758	4,823,417.04	642,058,758.88
3/23/24	30.76	31.699	30.548	30.642	5,259,474.01	619,506,274.58
3/22/24	32.029	32.324	29.929	30.756	10,456,799.23	621,882,453.89
3/21/24	28.957	32.666	28.468	32.029	16,343,636.27	647,532,776.69
3/20/24	26.837	29.262	25.772	28.957	7,897,298.58	585,431,837.21
3/19/24	29.614	30.576	26.052	26.837	9,385,857.54	542,575,381.23
3/18/24	29.389	29.992	27.605	29.614	7,948,185.29	598,704,469.29
3/17/24	29.131	29.859	27.832	29.389	8,692,553.84	594,153,269.5
3/16/24	31.771	32.609	28.637	29.131	9,996,613.65	588,946,899.94
3/15/24	35.668	35.885	30.543	31.772	13,137,827.67	642,318,777.64
3/14/24	38.104	38.11	34.192	35.668	11,302,528.45	721,107,028.28
3/13/24	36.934	38.799	36.609	38.104	17,878,958.43	767,476,211.2
3/12/24	37.329	37.718	34.729	36.934	11,678,768.44	743,901,699.35
3/11/24	34.706	37.55	33.46	37.329	9,285,416.75	751,864,927.86
3/10/24	34.767	36.333	33.891	34.705	7,350,331.74	699,025,579.78
3/9/24	34.87	35.479	34.406	34.767	6,950,025.56	700,267,212.97
3/8/24	35.12	35.341	32.818	34.87	9,335,809.17	702,342,887.52
3/7/24	35.547	35.943	34.003	35.125	10,373,140.82	707,372,543.43
3/6/24	32.417	36.1	31.313	35.547	13,629,077.87	715,981,873.99
3/5/24	31.787	34.991	31.123	32.417	17,844,595.38	652,931,018.29
3/4/24	31.87	32.259	31.082	31.794	8,537,930.76	640,375,171.48
3/3/24	31.36	32.3	30.535	31.875	9,551,634.82	642,017,836.35
3/2/24	30.749	31.374	30.124	31.357	7,252,523.59	631,576,916.77
3/1/24	31.228	31.555	30.2	30.745	7,494,129.7	619,246,775.07
2/29/24	31.752	32.738	30.54	31.227	9,656,512.79	628,964,816.42
2/28/24	30.942	32.664	30.175	31.758	9,483,004.05	639,649,131.31
2/27/24	31.223	31.956	30.766	30.937	6,580,159.44	623,131,432.67
2/26/24	30.619	31.721	29.641	31.223	7,869,441.19	628,887,862.91
2/25/24	28.851	30.648	28.847	30.628	5,465,225.03	616,890,052.25
2/24/24	27.61	28.871	27.251	28.851	6,974,468.2	581,114,049.77
2/23/24	27.835	28.091	27.158	27.614	4,304,793.96	556,192,411.8
2/22/24	27.888	28.317	27.329	27.833	5,474,990.91	560,599,135.2
2/21/24	29.58	29.703	27.189	27.873	7,687,862.05	561,399,268.99
2/20/24	30.301	30.4	28.371	29.58	6,555,777.18	595,785,216.25
2/19/24	30.317	31.326	30.159	30.301	6,619,836.4	610,321,994.77
2/18/24	30.927	31.237	30.264	30.322	5,687,700.91	610,738,060.21
2/17/24	32.001	32.105	30.015	30.926	5,105,453.46	622,894,903.72
2/16/24	32.338	32.71	30.947	31.998	5,036,102.03	644,499,797.41
2/15/24	31.947	33.529	31.861	32.338	8,143,363.08	651,337,806.13
2/14/24	29.526	31.958	29.407	31.952	5,850,035.45	641,152,175.91
2/13/24	29.198	29.672	28.691	29.526	4,691,459.81	592,474,313.08
2/12/24	28.539	29.474	28.268	29.204	5,685,302.11	586,009,611.17
2/11/24	29.246	29.528	28.463	28.52	5,429,194.49	572,285,600.48
2/10/24	30.297	30.357	28.67	29.244	6,176,733.17	586,829,149.4
2/9/24	29.306	30.411	29.137	30.292	3,884,586.58	607,856,203.1
2/8/24	28.801	29.382	28.469	29.306	4,420,103.78	588,073,806.47
2/7/24	28.501	29.414	27.772	28.802	8,658,827.49	577,948,091.43
2/6/24	27.413	28.764	27.404	28.516	3,801,998.82	572,214,130.65
2/5/24	27.664	27.961	27.212	27.412	3,152,739.64	550,066,821.17
2/4/24	27.551	27.864	27.356	27.667	3,698,578.05	555,174,477.57
2/3/24	28.16	28.314	27.455	27.55	3,777,080.26	552,825,258.58
2/2/24	28.664	28.852	27.98	28.162	4,627,494.75	565,105,188.95
2/1/24	28.695	28.8	28.07	28.661	4,534,457.72	575,122,061.66
1/31/24	29.794	29.864	28.47	28.698	4,855,383.69	575,855,576.78
1/30/24	29.631	30.722	29.437	29.8	6,167,278.06	597,970,571.09
1/29/24	29.131	29.641	28.457	29.629	4,797,152.39	594,552,659.78
1/28/24	29.829	30.079	28.857	29.131	4,568,817.11	584,558,441.88
1/27/24	29.633	30.031	29.402	29.825	4,738,592.38	598,481,699.76

Similar Coins