ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

RPLUSDT Rocket Pool

25.72
1.43 (5.89%)
12:47:03 - Realtime Data

RPLUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 24.29 5.57 29.75% 18.82 34.38 18.61 14,856.00
Jun 13 2024 18.72 -0.720 -3.70% 19.44 19.45 18.43 353.00
Jun 12 2024 19.44 0.650 3.46% 18.83 19.82 18.45 523.00
Jun 11 2024 18.79 -0.400 -2.08% 19.31 19.34 18.22 1,130.00
Jun 10 2024 19.19 -0.900 -4.48% 20.00 20.20 19.18 668.00
Jun 09 2024 20.09 0.380 1.93% 19.68 20.09 19.53 1,044.00
Jun 08 2024 19.71 -1.27 -6.05% 20.82 20.98 19.71 719.00
Jun 07 2024 20.98 -1.66 -7.33% 22.74 22.80 20.65 1,416.00
Jun 06 2024 22.64 0.820 3.76% 22.01 22.95 21.82 2,786.00
Jun 05 2024 21.82 1.27 6.18% 20.66 22.25 20.66 3,323.00
Jun 04 2024 20.55 0.350 1.73% 20.33 20.81 20.00 822.00
Jun 03 2024 20.20 -0.450 -2.18% 20.47 20.91 20.10 809.00
Jun 02 2024 20.65 -0.080 -0.39% 20.72 20.72 19.99 1,993.00
Jun 01 2024 20.73 -1.16 -5.30% 21.91 21.95 20.71 938.00
May 31 2024 21.89 0.190 0.88% 21.63 22.39 21.35 777.00
May 30 2024 21.70 -0.600 -2.69% 22.28 22.57 21.56 2,061.00
May 29 2024 22.30 -0.830 -3.59% 23.06 23.59 22.30 839.00
May 28 2024 23.13 -0.710 -2.98% 23.95 23.98 22.55 498.00
May 27 2024 23.84 0.490 2.10% 23.33 24.06 23.32 660.00
May 26 2024 23.35 0.320 1.39% 23.01 23.72 22.62 873.00
May 25 2024 23.03 0.070 0.30% 22.92 23.64 22.72 741.00
May 24 2024 22.96 0.760 3.42% 22.10 22.99 21.34 2,396.00
May 23 2024 22.20 0.590 2.73% 21.69 22.71 21.14 4,301.00
May 22 2024 21.61 0.00 0.00% 21.69 23.19 21.22 3,029.00
May 21 2024 21.61 0.880 4.25% 20.53 21.85 20.18 2,607.00
May 20 2024 20.73 2.46 13.46% 18.23 20.75 18.22 977.00
May 19 2024 18.27 -1.31 -6.69% 19.58 19.64 18.27 555.00
May 18 2024 19.58 0.120 0.62% 19.36 19.82 19.28 582.00
May 17 2024 19.46 -0.220 -1.12% 19.70 19.92 19.07 1,966.00
May 16 2024 19.68 -1.06 -5.11% 20.91 21.06 19.33 667.00
May 15 2024 20.74 1.56 8.13% 19.14 20.94 19.11 1,222.00
May 14 2024 19.18 -0.610 -3.08% 19.74 19.81 19.00 1,765.00
May 13 2024 19.79 -0.170 -0.85% 19.92 20.45 19.18 703.00
May 12 2024 19.96 0.540 2.78% 19.47 20.09 19.38 439.00
May 11 2024 19.42 0.420 2.21% 19.09 20.02 18.91 796.00
May 10 2024 19.00 -1.13 -5.61% 20.00 20.31 18.66 558.00
May 09 2024 20.13 -0.030 -0.15% 20.17 20.53 19.62 647.00
May 08 2024 20.16 -0.270 -1.32% 20.37 21.78 20.00 761.00
May 07 2024 20.43 0.120 0.59% 20.36 20.94 20.22 464.00
May 06 2024 20.31 -0.580 -2.78% 20.95 21.56 20.31 274.00
May 05 2024 20.89 0.190 0.92% 20.65 21.76 20.20 729.00
May 04 2024 20.70 -1.22 -5.57% 21.69 22.10 20.39 820.00
May 03 2024 21.92 2.22 11.27% 19.85 21.98 19.71 600.00
May 02 2024 19.70 0.520 2.71% 19.23 19.93 18.61 678.00
May 01 2024 19.18 -0.160 -0.83% 19.41 19.47 17.62 1,388.00
Apr 30 2024 19.34 -2.35 -10.83% 21.53 21.69 18.97 540.00
Apr 29 2024 21.69 0.130 0.60% 21.58 21.82 20.90 188.00
Apr 28 2024 21.56 -0.520 -2.36% 21.97 22.62 21.56 246.00
Apr 27 2024 22.08 0.840 3.95% 21.12 22.17 20.47 686.00
Apr 26 2024 21.24 -0.610 -2.79% 21.75 21.75 20.80 378.00
Apr 25 2024 21.85 -0.520 -2.32% 22.34 22.50 21.43 275.00
Apr 24 2024 22.37 -1.57 -6.56% 23.85 24.58 22.21 813.00
Apr 23 2024 23.94 0.560 2.40% 23.51 24.14 23.29 363.00
Apr 22 2024 23.38 0.230 0.99% 23.21 23.91 23.01 337.00
Apr 21 2024 23.15 -0.100 -0.43% 23.04 23.35 22.60 493.00
Apr 20 2024 23.25 1.85 8.64% 21.43 23.38 21.12 1,726.00
Apr 19 2024 21.40 0.880 4.29% 20.42 22.06 19.16 691.00
Apr 18 2024 20.52 0.970 4.96% 19.48 20.70 19.43 475.00
Apr 17 2024 19.55 -1.34 -6.41% 20.65 20.84 19.16 307.00
Apr 16 2024 20.89 0.520 2.55% 20.39 21.23 19.38 1,031.00
Apr 15 2024 20.37 -1.23 -5.69% 21.43 22.24 19.89 597.00
Apr 14 2024 21.60 2.01 10.26% 19.32 21.68 18.57 868.00
Apr 13 2024 19.59 -3.00 -13.28% 22.28 22.77 18.33 2,144.00
Apr 12 2024 22.59 -4.07 -15.27% 26.80 27.20 20.35 744.00
Apr 11 2024 26.66 -1.42 -5.06% 28.07 28.58 26.48 303.00
Apr 10 2024 28.08 -0.120 -0.43% 28.06 28.37 26.81 645.00
Apr 09 2024 28.20 -2.79 -9.00% 30.84 31.14 27.95 526.00
Apr 08 2024 30.99 2.12 7.34% 29.18 31.80 28.66 691.00
Apr 07 2024 28.87 1.37 4.98% 27.58 29.05 27.53 246.00
Apr 06 2024 27.50 0.140 0.51% 27.34 27.64 27.00 183.00
Apr 05 2024 27.36 0.130 0.48% 27.12 27.81 26.11 739.00
Apr 04 2024 27.23 -0.520 -1.87% 27.92 28.35 26.63 589.00
Apr 03 2024 27.75 0.110 0.40% 27.50 28.48 26.80 510.00
Apr 02 2024 27.64 -3.99 -12.61% 31.70 31.89 27.27 1,458.00
Apr 01 2024 31.63 1.42 4.70% 30.12 32.91 28.44 1,267.00
Mar 31 2024 30.21 1.23 4.24% 28.88 30.73 28.78 491.00
Mar 30 2024 28.98 -1.40 -4.61% 30.16 30.20 28.90 198.00
Mar 29 2024 30.38 -1.68 -5.24% 32.21 32.26 30.16 623.00
Mar 28 2024 32.06 0.360 1.14% 31.62 32.73 31.36 722.00
Mar 27 2024 31.70 -0.230 -0.72% 31.92 32.57 31.02 1,245.00
Mar 26 2024 31.93 -0.750 -2.29% 32.69 33.38 29.49 4,040.00
Mar 25 2024 32.68 0.950 2.99% 31.68 33.29 31.46 2,150.00
Mar 24 2024 31.73 1.20 3.93% 30.66 31.81 30.22 753.00
Mar 23 2024 30.53 -0.130 -0.42% 30.84 31.69 30.48 1,520.00
Mar 22 2024 30.66 -1.33 -4.16% 31.98 32.37 29.95 6,084.00
Mar 21 2024 31.99 3.04 10.50% 28.99 32.93 28.40 7,978.00
Mar 20 2024 28.95 2.00 7.42% 26.82 29.35 25.76 4,368.00
Mar 19 2024 26.95 -2.75 -9.26% 29.56 30.76 26.01 5,873.00
Mar 18 2024 29.70 0.430 1.47% 29.28 30.13 27.63 4,036.00
Mar 17 2024 29.27 0.110 0.38% 29.08 30.13 27.81 4,421.00
Mar 16 2024 29.16 -2.65 -8.33% 31.88 32.66 28.65 3,186.00