Rocket Pool (RPL) historical data and Live price

Rocket Pool

RPL

$ 3.13 -7.256 %

0.00026825 BTC

MARKET CAP
32.207 M

24H VOLUME
1.007 M

CIRC.SUPPLY
10.28 M

MAX SUPPLY

RPL

USD

Rank268

1H -0.41 %

24H -7.26 %

7D -3.55 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
7/28/20	3.053	3.137	1.903	2.936	738,047.098	30,177,108.787
7/27/20	3.092	3.558	2.829	3.055	742,441.518	31,406,629.12
7/26/20	3.301	3.471	2.9	3.092	721,797.993	31,780,236.06
7/25/20	3.049	3.336	3.049	3.3	765,631.901	33,923,689.482
7/24/20	2.153	3.134	2.108	3.051	820,478.706	31,368,212.234
7/23/20	2.127	2.175	2.05	2.153	560,379.548	22,134,409.22
7/22/20	2.014	2.134	1.762	2.127	490,664.579	21,865,567.849
7/21/20	1.994	2.074	1.808	2.015	502,510.188	20,713,428.477
7/20/20	1.922	2.019	1.903	1.997	470,875.626	20,526,124.374
7/19/20	1.877	1.927	1.863	1.922	471,280.476	19,759,235.344
7/18/20	1.864	1.886	1.854	1.878	489,905.128	19,301,685.765
7/17/20	1.866	1.873	1.72	1.863	463,575.816	19,156,083.423
7/16/20	1.91	1.915	1.765	1.866	488,905.434	19,180,272.358
7/15/20	1.921	2.023	1.828	1.911	447,712.756	19,646,010.785
7/14/20	1.839	1.936	1.825	1.921	479,550.203	19,742,846.408
7/13/20	1.866	1.887	1.83	1.839	450,842.845	18,907,367.619
7/12/20	1.84	1.943	1.827	1.866	488,059.841	19,181,769.051
7/11/20	1.858	1.915	1.686	1.841	507,023.184	18,929,166.356
7/10/20	2.115	2.115	1.842	1.857	485,713.786	19,093,648.033
7/9/20	2.128	2.22	1.997	2.115	525,463.028	21,741,546.689
7/8/20	2.133	2.143	1.933	2.128	549,749.329	21,871,685.356
7/7/20	2.096	2.157	2.074	2.147	581,889.546	22,068,196.434
7/6/20	1.932	2.105	1.932	2.105	534,340.553	21,643,499.542
7/5/20	1.917	1.933	1.875	1.932	470,374.795	19,858,134.541
7/4/20	1.827	1.926	1.825	1.918	495,846.974	19,719,911.109
7/3/20	1.878	1.879	1.822	1.828	514,966.39	18,786,613.964
7/2/20	1.914	1.926	1.769	1.879	487,788.632	19,311,154.506
7/1/20	1.74	1.95	1.73	1.913	494,070.401	19,668,363.843
6/30/20	1.785	2.058	1.729	1.741	445,539.82	17,892,730.424
6/29/20	1.805	1.82	1.737	1.785	468,917.376	18,353,832.783
6/28/20	1.762	1.912	1.755	1.805	420,822.102	18,559,100.812
6/27/20	1.972	1.981	1.743	1.762	455,476.491	18,112,912.07
6/26/20	1.817	2.007	1.799	1.972	491,905.91	20,267,466.518
6/25/20	1.847	1.903	1.796	1.817	445,985.744	18,682,056.728
6/24/20	1.991	2.044	1.846	1.846	303,930.748	18,975,967.209
6/23/20	1.964	2.061	1.818	1.99	488,940.831	20,459,540.63
6/22/20	1.767	2.077	1.741	1.989	486,490.583	20,446,896.396
6/21/20	1.736	1.986	1.7	1.766	462,649.502	18,158,744.793
6/20/20	1.892	1.963	1.667	1.764	450,437.97	18,132,197.028
6/19/20	1.794	1.953	1.668	1.892	487,976.677	19,446,606.914
6/18/20	1.961	1.978	1.643	1.923	498,603.058	19,771,437.1
6/17/20	1.971	2.042	1.723	1.961	522,190.868	20,155,438.693
6/16/20	1.982	2.191	1.928	1.97	482,129.82	20,247,342.576
6/15/20	2.22	2.268	1.868	1.978	520,475.024	20,331,979.704
6/14/20	2.027	2.297	1.951	2.22	541,951.833	22,823,522.501
6/13/20	2.027	2.293	1.966	2.027	509,744.917	20,841,871.188
6/12/20	2.205	2.286	1.954	2.131	534,808.36	21,905,910.903
6/11/20	2.127	2.451	1.953	2.206	553,076.065	22,675,924.035
6/10/20	2.233	2.446	1.981	2.127	538,633.211	21,866,725.196
6/9/20	2.441	2.472	2.21	2.231	554,930.608	22,939,038.76
6/8/20	2.258	2.634	2.207	2.444	650,652.486	25,119,402.052
6/7/20	2.444	2.557	2.163	2.255	503,614.143	23,185,146.25
6/6/20	2.442	2.859	2.204	2.444	626,314.107	25,121,307.55
6/5/20	2.461	2.71	2.358	2.442	618,664.837	25,099,672.211
6/4/20	2.487	2.741	2.331	2.461	610,650.968	25,296,478.403
6/3/20	2.381	2.89	2.315	2.483	532,901.642	25,527,435.522
6/2/20	2.64	2.719	2.291	2.381	638,813.335	24,470,994.323
6/1/20	2.643	3.081	2.355	2.74	775,396.297	28,164,561.368
5/31/20	2.687	2.781	2.63	2.64	59,958.521	27,137,812.061
5/30/20	3.072	3.078	2.598	2.687	259,935.608	27,624,745.191
5/29/20	3.155	3.681	3.074	3.074	1,872,111.609	31,600,775.189
5/28/20	2.427	3.154	2.42	3.153	331,267.049	32,407,289.932
5/27/20	2.333	2.427	2.319	2.427	61,775.607	24,949,052.186
5/26/20	2.441	2.451	2.317	2.333	63,676.968	23,985,562.734
5/25/20	2.335	2.469	2.322	2.44	61,250.635	25,087,211.888
5/24/20	2.287	2.36	2.219	2.34	81,556.495	24,057,944.821
5/23/20	2.514	2.57	2.287	2.287	135,779.621	23,511,554.803
5/22/20	1.939	2.535	1.928	2.514	343,109.463	25,840,926.506
5/21/20	2.078	2.092	1.861	1.939	93,353.902	19,936,377.712
5/20/20	2	2.088	2	2.078	43,486.523	21,361,352.302
5/19/20	2.03	2.03	1.941	2	100,547.475	20,558,728.485
5/18/20	2.17	2.285	2.029	2.029	200,278.354	20,856,000.346
5/17/20	2.108	2.176	2.051	2.171	183,831.207	22,316,435.788
5/16/20	2.288	2.361	2.109	2.11	220,487.553	21,688,527.414
5/15/20	2.56	2.569	2.274	2.284	162,754.309	23,476,462.623
5/14/20	2.095	2.638	2.092	2.561	329,359.932	26,323,067.632
5/13/20	2.319	2.324	2.001	2.096	532,993.767	21,548,049.853
5/12/20	3.11	3.126	2.306	2.319	1,038,114.663	23,835,330.31
5/11/20	2.993	3.301	2.993	3.109	1,393,964.558	31,954,852.161

Similar Coins