Rocket Pool (RPL) historical data and Live price

Rocket Pool

RPL

$ 3.43 + 2.705 %

0.00026152 BTC

MARKET CAP
35.214 M

24H VOLUME
1.153 M

CIRC.SUPPLY
10.28 M

MAX SUPPLY

RPL

USD

Rank268

1H 0.23 %

24H 2.70 %

7D 6.12 %

EXPLORER

WHITE PAPER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
10/27/20	3.454	3.498	3.174	3.393	1,260,541.512	34,874,664.194
10/26/20	3.72	3.787	3.183	3.454	1,543,995.678	35,501,265.423
10/25/20	3.602	3.776	3.564	3.72	1,066,991.603	38,238,804.128
10/24/20	3.463	3.629	3.425	3.602	1,024,463.909	37,029,565.846
10/23/20	3.85	4.035	3.385	3.463	836,162.111	35,595,840.302
10/22/20	3.196	4.013	3.153	3.846	1,813,263.027	39,540,920.996
10/21/20	2.702	3.358	2.701	3.197	1,272,608.468	32,869,014.814
10/20/20	2.668	2.708	2.536	2.702	499,859.887	27,778,610.299
10/19/20	2.584	2.708	2.464	2.669	226,147.535	27,434,818.048
10/18/20	2.425	2.598	2.423	2.584	150,213.329	26,558,289.146
10/17/20	2.442	2.475	2.375	2.425	175,553.411	24,930,941.283
10/16/20	2.565	2.578	2.441	2.443	385,971.33	25,109,873.79
10/15/20	2.547	2.62	2.508	2.565	111,129.471	26,367,442.154
10/14/20	2.943	2.976	2.498	2.547	248,968.752	26,177,960.146
10/13/20	3.094	3.113	2.884	2.943	831,715.563	30,249,436.214
10/12/20	2.974	3.212	2.931	3.094	809,096.156	31,804,975.565
10/11/20	2.526	2.974	2.513	2.974	409,853.551	30,568,076.056
10/10/20	2.457	2.565	2.411	2.526	766,990.552	25,963,859.414
10/9/20	2.316	2.557	2.297	2.477	435,408.659	25,467,069.315
10/8/20	2.212	2.342	2.186	2.317	794,777.045	23,821,518.733
10/7/20	2.411	2.439	2.111	2.211	796,971.678	22,726,756.593
10/6/20	2.855	2.86	2.411	2.411	963,308.178	24,781,433.625
10/5/20	2.888	2.91	2.741	2.855	633,733.159	29,345,653.02
10/4/20	2.659	2.89	2.636	2.888	996,892.855	29,685,399.863
10/3/20	2.896	2.936	2.603	2.659	1,436,709.601	27,330,076.447
10/2/20	2.996	3.089	2.775	2.896	928,466.585	29,774,757.602
10/1/20	2.909	3.35	2.896	2.996	2,281,031.229	30,801,192.549
9/29/20	1.935	1.953	1.826	1.899	504,985.01	19,522,897.713
9/28/20	1.848	2.011	1.76	1.934	388,845.911	19,878,241.824
9/27/20	1.957	1.993	1.769	1.848	405,784.862	18,995,979.735
9/26/20	1.998	2.05	1.911	1.957	879,856.924	20,117,472.44
9/25/20	2.157	2.196	1.987	2.003	671,498.599	20,591,729.134
9/24/20	2.091	2.199	2.058	2.179	451,279.783	22,402,634.033
9/23/20	2.174	2.309	2.085	2.091	290,170.827	21,495,383.476
9/22/20	2.176	2.243	2.094	2.177	450,216.846	22,377,991.754
9/21/20	2.452	2.489	2.173	2.188	836,011.867	22,496,889.083
9/20/20	2.521	2.545	2.397	2.475	328,685.086	25,443,587.105
9/19/20	2.472	2.536	2.401	2.525	363,240.868	25,953,909.177
9/18/20	2.62	2.824	2.357	2.481	400,864.733	25,502,019.626
9/17/20	1.992	2.681	1.992	2.62	572,531.262	26,934,420.778
9/16/20	1.94	2.022	1.892	1.992	919,089.734	20,481,523.537
9/15/20	1.959	2.02	1.912	1.914	796,898.395	19,673,609.959
9/14/20	1.865	2.019	1.831	1.96	887,436.335	20,145,404.794
9/13/20	1.953	1.97	1.824	1.866	877,885.182	19,180,605.58
9/12/20	1.974	2.02	1.596	1.952	1,456,461.726	20,069,744.141
9/11/20	1.851	2.115	1.841	1.975	1,191,018.831	20,307,305.633
9/10/20	2.248	2.492	1.853	1.853	648,364.869	19,053,075.716
9/9/20	2.256	2.341	2.186	2.242	355,730.753	23,048,008.651
9/8/20	2.268	2.286	2.199	2.254	1,005,764.289	23,171,213.816
9/7/20	2.286	2.348	2.154	2.263	1,158,089.282	23,261,907.218
9/6/20	2.123	2.348	2.084	2.29	1,071,717.865	23,544,359.515
9/5/20	2.959	3.16	2.102	2.123	2,338,235.657	21,828,388.323
9/4/20	2.987	3.082	2.603	2.96	1,849,956.222	30,428,209.777
9/3/20	3.155	3.747	2.785	2.988	1,900,721.135	30,719,192.286
9/2/20	3.881	3.889	3.109	3.153	1,685,099.838	32,412,911.598
9/1/20	3.695	4.916	3.438	3.878	2,449,273.853	39,861,343.811
8/31/20	3.246	3.771	3.244	3.697	2,447,822.275	37,999,902.015
8/30/20	3.041	3.455	3.027	3.246	1,361,310.157	33,369,370.13
8/29/20	2.939	3.081	2.86	3.044	1,715,662.482	31,293,012.238
8/28/20	2.787	2.955	2.782	2.94	1,376,700.948	30,218,160.34
8/27/20	2.683	2.793	2.613	2.788	1,623,756.394	28,663,776.086
8/26/20	2.779	2.816	2.627	2.689	1,442,976.372	27,639,476.808
8/25/20	2.93	3.098	2.75	2.778	1,616,145.826	28,555,500.516
8/24/20	2.907	2.991	2.884	2.93	1,480,291.729	30,123,030.199
8/23/20	3.127	3.135	2.906	2.909	1,632,421.728	29,903,541.228
8/22/20	3.176	3.194	2.994	3.132	1,262,929.373	32,194,606.16
8/21/20	3.528	3.543	3.166	3.177	1,333,976.06	32,662,550.94
8/20/20	3.384	3.547	3.273	3.527	1,495,705.939	36,256,773.3
8/19/20	3.337	3.435	3.229	3.384	1,677,332.216	34,785,276.948
8/18/20	3.455	3.466	3.315	3.337	1,616,360.664	34,300,771.536
8/17/20	3.318	3.494	3.265	3.458	1,932,202.589	35,550,375.621
8/16/20	3.485	3.486	3.253	3.318	1,323,163.897	34,108,185.747
8/15/20	3.558	3.623	3.458	3.484	1,335,533.611	35,819,615.338
8/14/20	3.295	3.57	3.264	3.556	1,454,488.853	36,550,583.178
8/13/20	3.203	3.307	2.973	3.295	1,604,742.893	33,872,071.542
8/12/20	3.099	3.243	2.88	3.228	1,417,460.529	33,181,074.651
8/11/20	3.26	3.274	3.026	3.099	1,712,269.416	31,859,268.099
8/10/20	3.069	3.409	3.045	3.255	1,595,989.697	33,464,343.397
8/9/20	3.394	3.437	2.982	3.067	1,107,246.94	31,527,968.776
8/8/20	3.303	3.412	3.203	3.391	988,957.506	34,853,551.8
8/7/20	3.117	3.606	3.005	3.303	1,508,529.909	33,952,265.463
8/6/20	3.303	3.52	3.105	3.117	1,387,841.663	32,044,740.429
8/5/20	3.479	3.493	3.179	3.303	1,490,386.939	33,952,551.757
8/4/20	3.575	3.702	3.174	3.479	944,589.025	35,760,568.209
8/3/20	3.434	3.656	3.042	3.575	948,446.321	36,754,484.708
8/2/20	3.01	3.704	2.987	3.428	1,027,340.383	35,242,354.534
8/1/20	3.215	3.452	2.82	3	916,601.556	30,841,173.515
7/31/20	2.995	3.29	2.949	3.215	999,333.923	33,050,898.336
7/30/20	2.849	3.109	2.828	2.999	719,723.315	30,826,638.278
7/29/20	2.936	3.388	2.434	2.848	960,710.371	29,274,832.795

Similar Coins