Rocket Pool (RPL) historical data and Live price

Rocket Pool

RPL

$ 10.65 -2.454 %

0.00052388 BTC

MARKET CAP
109.479 M

24H VOLUME
571.791 k

CIRC.SUPPLY
10.28 M

MAX SUPPLY

RPL

USD

Rank244

1H -2.50 %

24H -2.45 %

7D 6.55 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/6/22	11.049	11.381	10.897	11.288	1,846,675.88	116,035,611.9
7/5/22	11.534	11.644	10.544	11.049	5,133,990.47	113,583,098.84
7/4/22	10.928	11.534	10.492	11.534	3,055,503.39	118,566,088.91
7/3/22	10.835	11.147	10.775	10.93	465,693.64	112,358,133.42
7/2/22	10.579	10.901	10.391	10.835	445,139.15	111,378,666.99
7/1/22	10.503	10.952	10.306	10.581	473,688.4	108,773,249.64
6/30/22	10.336	10.503	9.455	10.503	717,203.65	107,968,573.19
6/29/22	10.545	10.563	10.085	10.335	404,965.67	106,243,494.94
6/28/22	11.334	11.336	10.545	10.545	433,665.16	108,400,891.83
6/27/22	11.436	11.481	11.068	11.334	447,808	116,514,116.93
6/26/22	11.726	11.818	11.393	11.44	572,012.28	117,598,072.08
6/25/22	11.145	11.732	10.926	11.726	513,192.4	120,536,981.93
6/24/22	9.884	11.169	9.701	11.143	542,051.99	114,547,618.47
6/23/22	9.133	9.904	9.121	9.881	322,919.14	101,571,733.14
6/22/22	9.787	9.795	9.128	9.133	508,201.72	93,885,607.55
6/21/22	9.394	10.073	9.354	9.788	593,779.31	100,617,598.97
6/20/22	9.038	9.584	8.767	9.391	496,335.96	96,533,711.53
6/19/22	8.077	9.123	7.635	9.037	393,734.86	92,897,989.3
6/18/22	8.893	8.942	7.308	8.077	383,510.7	83,034,349.49
6/17/22	8.798	9.127	8.776	8.893	431,628.17	91,417,327.49
6/16/22	9.617	10.136	8.791	8.796	515,776.5	90,424,752.98
6/15/22	9.343	9.625	7.949	9.618	644,568.16	98,867,384.42
6/14/22	9.533	9.78	8.571	9.343	599,700.31	96,047,179.94
6/13/22	11.381	11.421	8.624	9.533	551,911.69	97,997,690.14
6/12/22	12.995	12.995	11.198	11.381	603,589.95	116,996,664.76
6/11/22	14.36	14.443	12.392	12.996	901,606.16	133,591,472.64
6/10/22	15.875	15.909	14.352	14.361	780,929.5	147,630,815.1
6/9/22	16.109	16.276	15.849	15.873	660,521.72	163,175,156.94
6/8/22	15.69	16.156	15.334	16.109	721,853.26	165,595,335.77
6/7/22	16.635	16.643	15.091	15.69	879,057.98	161,290,337.71
6/6/22	16.397	17.249	16.24	16.635	965,686.65	171,006,437.72
6/5/22	16.991	17.015	15.942	16.397	1,010,008.53	168,553,450.72
6/4/22	16.606	17.007	15.731	16.993	1,187,481.95	174,679,980.05
6/3/22	17.706	17.778	16.571	16.593	679,739.42	170,576,480.07
6/2/22	16.965	17.745	16.641	17.723	966,019.26	182,190,128.33
6/1/22	18.381	18.422	16.743	16.965	680,607.22	174,393,548.25
5/31/22	18.519	18.673	18.144	18.382	628,446.12	188,958,774.99
5/30/22	16.669	18.619	16.285	18.52	1,056,484.44	190,378,489.9
5/29/22	16.466	16.968	16.288	16.669	715,908.66	171,350,937.6
5/28/22	15.313	15.546	15.308	15.546	1,178,928.2	159,808,500.33
5/27/22	17.488	17.488	15.118	15.313	1,295,360.56	157,412,140.48
5/26/22	19.279	19.394	17.238	17.488	1,182,904.32	179,774,125.86
5/25/22	19.871	20.275	19.259	19.279	964,673.5	198,178,645.15
5/24/22	19.609	21.039	17.155	19.871	1,653,213.25	204,267,956.62
5/23/22	20.36	21.562	19.542	19.61	869,000.19	201,582,800.44
5/22/22	19.778	20.385	19.731	20.359	931,462.5	209,280,878.31
5/21/22	19.506	19.918	19.42	19.778	854,418.02	203,316,698.02
5/20/22	19.736	20.301	19.201	19.508	711,251.47	200,532,431.11
5/19/22	19.31	19.741	18.674	19.736	944,620.44	202,876,264.75
5/18/22	21.148	21.271	19.31	19.31	898,530.98	198,503,421.84
5/17/22	20.158	21.152	20.128	21.15	797,928.82	217,420,984.44
5/16/22	21.121	21.121	19.864	20.156	687,503.99	207,200,543.1
5/15/22	19.742	21.188	19.7	21.121	874,069.2	217,122,038.32
5/14/22	18.526	19.747	18.519	19.742	992,561.91	202,947,140.98
5/13/22	17.925	20.998	17.65	18.526	2,397,183.72	190,444,619.74
5/12/22	22.502	23.186	14.82	17.925	3,073,571.66	184,259,569.28
5/11/22	25.251	26.292	21.947	22.502	1,073,272.97	231,311,219.15
5/10/22	24.547	27.536	24.089	25.252	1,021,506.82	259,583,398.42
5/9/22	27.839	28.003	24.291	24.546	1,131,367.16	252,327,697.88
5/8/22	29.768	29.891	27.833	27.838	1,034,582.4	286,172,029.78
5/7/22	29.886	30.364	29.67	29.767	1,284,282.32	305,992,466.65
5/6/22	31.34	31.343	29.601	29.886	599,052.69	307,219,521
5/5/22	32.165	33.065	29.762	31.347	131,411.53	322,234,338.31
5/4/22	30.564	32.293	30.532	32.165	175,155.4	330,646,706.17
5/3/22	31.4	31.423	30.368	30.565	135,026.37	314,195,258.61
5/2/22	30.921	31.53	30.531	31.4	184,070.28	322,786,591.86
5/1/22	29.642	31.027	29.612	30.921	74,741.8	317,855,520.72
4/30/22	30.737	31.048	29.617	29.642	139,647.25	304,716,065.42
4/29/22	32.383	32.451	30.389	30.737	383,127.62	315,969,030.91
4/28/22	31.959	32.871	31.708	32.383	94,421.32	332,893,813.99
4/27/22	30.625	32.032	30.625	31.959	377,740.24	328,530,957.88
4/26/22	33.163	33.271	30.491	30.625	756,135.44	314,822,074.54
4/25/22	32.33	33.244	30.905	33.164	209,366.02	340,913,532.43
4/24/22	32.304	32.762	32.215	32.33	479,697.75	332,342,734.57
4/23/22	32.83	32.884	32.304	32.304	186,308.42	332,078,002.76
4/22/22	32.973	33.406	32.652	32.83	89,544.29	337,488,741.21
4/21/22	34.396	34.985	32.707	32.972	114,162.52	338,947,393.02
4/20/22	34.001	34.463	33.944	34.396	782,365.35	353,579,940.51
4/19/22	33.393	34.072	33.389	34.001	1,138,114.14	349,523,547.52
4/18/22	33.175	33.394	32.098	33.393	1,269,938.87	343,273,357.33
4/17/22	33.421	33.505	32.927	33.175	1,188,599.63	341,032,837.58
4/16/22	33.522	33.529	33.342	33.421	2,839,932.92	343,556,410.56
4/15/22	33.072	33.897	33.066	33.522	6,626,819.1	344,595,063.69
4/14/22	33.605	33.626	32.337	33.072	8,049,191.56	339,968,052.78
4/13/22	32.1	33.82	32.088	33.605	2,333,475.39	345,448,409.18
4/12/22	30.888	32.425	30.777	32.1	766,253.89	329,982,376.18
4/11/22	32.568	33.129	29.911	30.888	957,674.73	317,521,076.22
4/10/22	33.333	34.165	32.567	32.567	443,424.96	334,778,448.17
4/9/22	34.291	34.633	32.158	33.333	292,880.2	342,657,086.61
4/8/22	34.731	35.758	34.265	34.291	423,365.5	352,498,386.68

Similar Coins