Rocket Pool (RPL) historical data and Live price

Rocket Pool

RPL

$ 16.27 + 1.54 %

0.00023948 BTC

MARKET CAP
333.997 M

24H VOLUME
2.842 M

CIRC.SUPPLY
20.522 M

MAX SUPPLY

RPL

USD

Rank158

1H 0.25 %

24H 1.54 %

7D -14.32 %

EXPLORER

WHITE PAPER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	15.731	16.522	15.73	16.382	2,886,268.78	336,193,569.41
7/25/24	16.133	16.159	15.165	15.731	3,695,163.02	322,829,688.61
7/24/24	16.762	17.106	16.032	16.133	3,563,445.41	331,080,903.72
7/23/24	17.569	18.924	16.69	16.762	7,479,815.31	343,994,860.74
7/22/24	18.813	18.831	17.46	17.569	3,354,145.75	360,548,126.94
7/21/24	19.08	19.09	18.131	18.813	3,373,024.18	386,082,188.17
7/20/24	19.039	19.265	18.531	19.08	3,518,051.72	391,565,769.63
7/19/24	19.053	19.374	18.275	19.039	5,744,997.41	390,729,617.22
7/18/24	19.776	21.55	18.949	19.059	18,552,532.25	391,126,216.47
7/17/24	17.253	21.18	17.237	19.789	25,403,615.39	406,118,935.07
7/16/24	17.675	17.746	16.496	17.253	3,972,509.77	354,063,902.52
7/15/24	16.771	17.678	16.747	17.674	3,512,786.75	362,712,044.53
7/14/24	16.183	16.827	16.038	16.771	2,899,856.92	344,183,788.1
7/13/24	16.115	16.257	15.775	16.182	2,615,528.32	332,087,848.23
7/12/24	15.558	16.684	15.335	16.118	5,115,186	330,771,485.75
7/11/24	16.842	16.914	15.431	15.558	7,756,609.53	319,276,011.76
7/10/24	14.467	17.337	14.305	16.85	19,236,266.71	345,789,683.69
7/9/24	14.216	14.571	14.099	14.465	3,832,226.5	296,852,747.6
7/8/24	14.166	14.954	13.307	14.216	5,810,353.29	291,745,315.41
7/7/24	15.675	15.722	14.106	14.178	5,081,700.51	290,968,711.52
7/6/24	15.002	15.972	14.887	15.676	5,538,361.38	321,705,178.07
7/5/24	16.863	16.89	14.642	15.001	8,313,674.78	307,846,599.73
7/4/24	18.158	18.372	16.867	16.868	6,521,814.24	346,157,268.07
7/3/24	19.26	19.379	17.985	18.159	12,815,716.89	371,264,411.54
7/2/24	19.86	19.967	19.139	19.259	3,648,037.1	393,754,612.69
7/1/24	19.85	20.218	19.633	19.855	4,591,961.2	405,941,391.75
6/30/24	19.294	19.892	19.254	19.851	3,042,524.53	405,853,640.37
6/29/24	19.058	20.295	19.041	19.288	6,402,196.68	394,355,878.21
6/28/24	20.482	20.705	18.645	19.059	8,403,789.36	389,660,901.74
6/27/24	22.428	22.439	19.897	20.484	9,359,610.2	418,813,938.54
6/26/24	22.684	23.006	21.659	22.414	4,876,808.24	458,271,849.17
6/25/24	23.023	23.356	22.4	22.688	6,374,492.18	463,856,695.09
6/24/24	23.366	23.366	21.893	23.019	8,110,811.91	470,641,885.69
6/23/24	23.148	23.778	22.907	23.367	7,046,610.28	477,741,285.73
6/22/24	23.82	23.948	22.939	23.151	4,326,639.89	473,324,987.54
6/21/24	25.877	25.884	23.411	23.823	10,982,255.54	487,072,808.73
6/20/24	27.516	28.165	25.709	25.881	10,746,960.59	529,152,507.09
6/19/24	27.968	30.101	27.032	27.516	22,133,188.21	562,576,880.23
6/18/24	26.095	29.415	23.717	27.973	46,604,289.82	571,925,593.49
6/17/24	27.363	28.165	25.728	26.097	22,150,242.01	533,558,217.47
6/16/24	25.251	30.276	25.251	27.368	76,090,097.68	559,552,455.63
6/15/24	24.274	26.377	23.627	25.249	44,408,830.11	516,234,596.44
6/14/24	18.744	35.057	18.578	24.294	166,282,108.19	496,698,829.13
6/13/24	19.42	19.483	18.449	18.735	3,783,032.35	383,037,156.93
6/12/24	18.82	19.793	18.49	19.418	3,818,849.34	397,018,453.39
6/11/24	19.272	19.341	18.235	18.833	4,553,407.09	385,050,499.03
6/10/24	20.101	20.201	19.185	19.27	4,534,296.15	393,978,086.77
6/9/24	19.713	20.092	19.548	20.092	3,941,811.32	410,788,805.32
6/8/24	20.909	21.003	19.71	19.713	4,632,321.51	403,041,185.84
6/7/24	22.681	22.797	20.684	20.909	5,139,913.46	427,503,751.93
6/6/24	21.911	22.913	21.824	22.681	6,972,234.12	463,721,228.18
6/5/24	20.619	22.208	20.619	21.911	5,573,571.47	446,302,126.46
6/4/24	20.26	20.788	19.996	20.619	4,033,260.29	419,985,271.39
6/3/24	20.619	20.886	20.074	20.26	4,169,539.6	412,678,366.69
6/2/24	20.737	20.737	19.978	20.619	6,322,225.43	419,997,602.13
6/1/24	21.917	21.953	20.692	20.737	6,266,144.04	422,383,512.75
5/31/24	21.645	22.34	21.357	21.917	5,577,383.15	446,419,119.23
5/30/24	22.273	22.55	21.527	21.645	6,284,263.62	440,897,918.99
5/29/24	23.065	23.37	22.266	22.273	6,515,817.93	453,674,233.45
5/28/24	23.87	23.982	22.515	23.065	4,968,724.05	469,820,215.78
5/27/24	23.315	24.051	23.289	23.87	4,286,687.67	486,211,147.49
5/26/24	23.046	23.651	22.63	23.315	5,213,978.56	474,910,128.35
5/25/24	22.864	23.206	22.723	23.046	4,283,458.43	469,416,600.59
5/24/24	22.121	22.938	21.38	22.864	5,228,734.34	465,711,036.99
5/23/24	21.538	22.69	21.231	22.121	6,248,524.62	450,581,838.2
5/22/24	21.576	22.992	21.217	21.538	6,786,135.39	438,699,992.73
5/21/24	20.56	21.781	20.197	21.576	6,854,838.37	439,486,284.67
5/20/24	18.287	20.721	18.102	20.56	5,362,952.02	418,784,584.63
5/19/24	19.577	19.673	18.217	18.287	3,492,608.43	372,495,685.38
5/18/24	19.444	19.814	19.289	19.577	3,471,713.58	398,774,313.85
5/17/24	19.677	19.932	19.039	19.444	8,050,251.42	396,048,155.57
5/16/24	20.71	21.057	19.363	19.677	7,097,315.01	400,800,840.98
5/15/24	19.235	20.896	19.109	20.71	5,616,814.75	421,837,318.54
5/14/24	19.867	19.867	18.984	19.235	4,426,914.39	391,804,763.07
5/13/24	19.881	20.441	19.156	19.867	4,785,346.85	404,677,446.74
5/12/24	19.409	20.059	19.346	19.881	3,586,777.56	404,964,614
5/11/24	19.011	20.011	18.916	19.409	4,705,078.98	395,337,223.94
5/10/24	20.087	20.298	18.684	19.011	4,661,053.18	387,227,880.03
5/5/24	20.758	21.376	20.175	20.904	4,559,272.93	424,207,255.79
5/4/24	21.749	22.081	20.419	20.758	6,553,179.78	421,249,981.56
5/3/24	19.731	21.963	19.655	21.749	6,189,668.69	441,354,164.23
5/2/24	19.209	19.969	18.586	19.731	4,409,011.93	400,398,416.43
5/1/24	19.367	19.388	17.611	19.209	7,458,852.17	389,800,373.23
4/30/24	21.585	21.706	18.965	19.367	7,075,687.38	393,019,858.53
4/29/24	21.62	21.805	20.881	21.585	4,717,788.68	438,024,509.16
4/28/24	21.985	22.61	21.577	21.62	4,152,801.32	438,737,476.76
4/27/24	21.189	22.124	20.51	21.985	4,544,277.98	446,134,530.12
4/26/24	21.795	21.801	20.821	21.189	4,843,488.68	429,991,143.5
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

Similar Coins