Rocket Pool (RPL) historical data and Live price

Rocket Pool

RPL

$ 11.68 + 21.585 %

0.00022917 BTC

MARKET CAP
120.064 M

24H VOLUME
4.315 M

CIRC.SUPPLY
10.28 M

MAX SUPPLY

RPL

USD

Rank268

1H 0.53 %

24H 21.59 %

7D 5.70 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
2/19/21	11.235	11.583	9.766	10.229	4,267,085.1	105,153,294.81
2/18/21	9.883	11.238	9.786	11.238	4,882,553	115,518,738.16
2/17/21	8.333	10.69	8.324	9.882	4,502,370.31	101,585,279.94
2/16/21	8.402	8.574	8.016	8.333	3,214,894.14	85,661,410.68
2/15/21	9.243	9.342	8.104	8.401	4,414,082.13	86,361,109.62
2/14/21	10.228	10.378	9.153	9.243	4,249,791.36	95,020,643.37
2/13/21	7.726	10.228	7.726	10.228	4,646,080.84	105,142,966.74
2/12/21	6.946	7.951	6.945	7.727	4,326,040.57	79,430,927.06
2/11/21	5.441	6.946	5.344	6.946	2,811,913.64	71,399,295.25
2/10/21	4.834	6.281	4.806	5.442	3,088,817.43	55,937,370.29
2/9/21	4.782	4.914	4.368	4.834	3,190,886.68	49,695,467.17
2/8/21	4.263	4.89	4.233	4.783	2,451,019.2	49,165,814.98
2/7/21	4.137	4.359	3.9	4.263	1,631,234.03	43,819,651.61
2/6/21	4.657	4.706	4.122	4.137	1,748,970.83	42,526,180.61
2/5/21	4.261	4.765	4.254	4.656	1,672,765.99	47,857,589.69
2/4/21	4.736	4.792	4.249	4.261	1,355,718.91	43,801,108.36
2/3/21	4.512	4.833	4.366	4.736	2,043,746.97	48,682,191.3
2/2/21	4.316	4.909	4.04	4.513	2,127,770.76	46,391,828.99
2/1/21	4.272	4.427	4.093	4.314	1,281,046.75	44,351,824.17
1/31/21	4.431	4.447	4.188	4.272	1,253,929.57	43,910,525.71
1/30/21	4.191	4.528	4.009	4.43	1,433,339.31	45,538,332.03
1/29/21	4.11	4.308	3.923	4.192	1,649,519.84	43,087,605.05
1/28/21	3.74	3.929	3.677	3.824	1,294,059.042	39,313,246.564
1/27/21	3.971	3.998	3.613	3.74	1,399,749.631	38,450,120.695
1/26/21	3.713	4.017	3.655	3.968	1,305,739.357	40,787,900.84
1/25/21	3.922	4.059	3.669	3.713	1,353,857.967	38,169,263.331
1/24/21	3.512	4.163	3.501	3.923	2,153,121.776	40,326,966.588
1/23/21	3.501	3.621	3.435	3.511	952,460.749	36,093,939.442
1/22/21	2.984	3.762	2.805	3.501	1,200,037.972	35,988,928.495
1/21/21	3.737	3.738	2.968	2.984	852,261.534	30,675,319.483
1/20/21	3.832	3.908	3.397	3.739	1,062,342.917	38,441,057.552
1/19/21	3.564	3.991	3.554	3.845	1,074,967.364	39,530,370.312
1/18/21	3.52	3.604	3.251	3.567	1,334,621.442	36,664,682.045
1/17/21	3.52	3.592	3.346	3.525	1,058,499.343	36,240,813.84
1/16/21	3.166	3.655	3.166	3.522	1,277,511.254	36,203,984.939
1/15/21	3.472	3.55	3.003	3.166	1,014,520.547	32,547,331.035
1/14/21	3.132	3.553	3.098	3.472	1,119,752.952	35,686,906.784
1/13/21	2.956	3.155	2.809	3.131	861,470.306	32,184,630.264
1/12/21	3.101	3.303	2.927	2.953	1,299,089.233	30,360,797.838
1/11/21	3.639	3.639	2.494	3.098	1,239,359.81	31,843,334.118
1/10/21	3.786	4.159	3.483	3.639	1,314,283.784	37,412,003.45
1/9/21	4.056	4.206	3.743	3.786	1,835,448.737	38,921,836.59
1/8/21	3.149	4.079	2.954	4.057	1,763,223.789	41,708,061.06
1/7/21	3.087	3.258	3.006	3.147	1,204,856.969	32,347,942.808
1/6/21	2.838	3.091	2.758	3.091	1,092,161.19	31,773,844.055
1/5/21	2.884	3.097	2.711	2.838	1,145,287.506	29,169,639.101
1/4/21	2.839	3.378	2.713	2.883	1,236,027.287	29,635,770.534
1/3/21	2.37	2.905	2.233	2.834	991,356.478	29,131,938.898
1/2/21	2.252	2.39	2.194	2.371	787,693.624	24,368,406.876
1/1/21	2.259	2.298	2.232	2.252	635,437.933	23,149,415.208
12/31/20	2.32	2.333	2.232	2.259	686,266.151	23,224,757.951
12/30/20	2.277	2.348	2.239	2.321	841,523.501	23,861,966.94
12/29/20	2.357	2.38	2.247	2.278	778,308.117	23,414,958.144
12/28/20	2.268	2.4	2.268	2.358	897,627.831	24,235,892.764
12/27/20	2.227	2.4	2.194	2.268	779,958.268	23,318,962.925
12/26/20	2.309	2.375	2.216	2.227	973,210.988	22,896,306.273
12/25/20	2.237	2.329	2.214	2.308	804,777.541	23,726,937.521
12/24/20	2.229	2.293	2.117	2.237	763,751.399	22,992,041.335
12/23/20	2.353	2.377	2.184	2.229	761,229.19	22,916,155.283
12/22/20	2.46	2.474	2.253	2.354	1,125,664.468	24,194,451.035
12/21/20	2.664	2.716	2.458	2.46	865,343.69	25,287,612.036
12/20/20	2.775	2.775	2.607	2.664	738,208.447	27,385,526.862
12/19/20	2.793	2.814	2.718	2.775	819,595.082	28,527,812.075
12/18/20	2.721	2.795	2.674	2.793	763,102.431	28,706,687.504
12/17/20	2.755	2.876	2.676	2.721	1,003,401.643	27,972,574.752
12/16/20	2.562	2.756	2.518	2.756	833,843.019	28,326,488.16
12/15/20	2.541	2.607	2.529	2.562	798,892.063	26,331,883.111
12/14/20	2.544	2.551	2.449	2.541	886,926.365	26,116,045.224
12/13/20	2.503	2.551	2.417	2.545	788,964.636	26,160,158.576
12/12/20	2.252	2.519	2.251	2.502	688,773.487	25,720,160.327
12/11/20	2.26	2.277	2.205	2.252	627,841.046	23,150,643.954
12/10/20	2.295	2.3	2.137	2.262	757,403.291	23,254,145.137
12/9/20	2.209	2.309	2.143	2.296	696,289.607	23,599,509.277
12/8/20	2.461	2.469	2.203	2.208	797,118.341	22,702,660.661
12/7/20	2.684	2.684	2.352	2.461	1,107,528.717	25,300,820.987
12/6/20	2.668	2.721	2.538	2.684	805,213.707	27,588,028.636
12/5/20	2.647	2.714	2.509	2.668	890,005.94	27,424,300.57
12/4/20	3.015	3.015	2.643	2.647	790,182.025	27,215,423.459
12/3/20	2.893	3.048	2.858	3.015	866,148.642	30,995,601.159
12/2/20	3.278	3.324	2.588	2.893	1,781,707.007	29,742,457.512
12/1/20	3.416	3.421	2.998	3.278	1,273,294.237	33,698,500.293
11/30/20	3.187	3.416	3.063	3.416	1,305,065.902	35,111,614.746
11/29/20	3.064	3.193	3.031	3.187	974,389.877	32,764,401.797
11/28/20	3.135	3.268	3.044	3.064	838,505.58	31,498,262.849
11/27/20	2.9	3.16	2.899	3.135	967,042.397	32,227,984.91

Similar Coins