U.S. markets closed

Rocket Pool USD (RPL-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
20.36-1.33 (-6.12%)
A partir del 05:46AM UTC. Mercado abierto.
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 may 202420.7620.7620.2420.3620.366,043,414
04 may 2024------
03 may 202419.7321.9619.6521.7521.756,189,669
02 may 202419.2119.9718.5919.7319.734,409,012
01 may 202419.3719.3917.6119.2119.217,458,852
30 abr 202421.5921.7118.9619.3719.377,075,687
29 abr 202421.6221.8120.8821.5921.594,717,789
28 abr 202421.9822.6121.5821.6221.624,152,801
27 abr 202421.1922.1220.5121.9821.984,544,278
26 abr 202421.7921.8020.8221.1921.194,843,489
25 abr 202422.3522.5421.4021.7921.795,169,926
24 abr 202423.9224.5122.1622.3522.356,563,071
23 abr 202423.4124.1423.3123.9223.924,589,925
22 abr 202423.2323.9623.0823.4123.414,486,307
21 abr 202423.2123.3122.6323.2323.234,274,764
20 abr 202421.3523.3421.1123.2123.219,171,631
19 abr 202420.5322.0319.2021.3521.356,834,566
18 abr 202419.5920.6619.3720.5320.534,526,236
17 abr 202420.7620.8519.1419.5919.594,277,338
16 abr 202420.3920.9419.3620.7620.765,304,441
15 abr 202421.5022.2319.8920.3920.396,086,055
14 abr 202419.5421.6618.5421.5021.506,707,539
13 abr 202422.4922.6918.3519.5419.548,458,540
12 abr 202426.8027.2520.6522.4922.498,619,974
11 abr 202428.0928.6326.4326.8026.806,876,939
10 abr 202428.2228.4026.9228.0928.096,643,023
09 abr 202430.9831.1227.9128.2228.227,723,157
08 abr 202429.1031.7028.6530.9830.9811,757,571
07 abr 202427.5229.1027.5029.1029.105,256,235
06 abr 202427.4127.6927.0327.5227.524,075,663
05 abr 202427.2727.8326.1427.4127.415,072,576
04 abr 202427.7928.3527.0227.2727.275,522,428
03 abr 202427.6028.5326.8527.7927.794,807,808
02 abr 202431.5731.7527.4827.6027.607,610,316
01 abr 202430.2532.8128.4831.5731.5717,201,428
31 mar 202428.9730.5828.7630.2530.259,203,499
30 mar 202430.2330.2828.8528.9728.975,964,264
29 mar 202432.1832.2930.0930.2330.236,043,798
28 mar 202431.6532.6931.3432.1832.186,256,190
27 mar 202431.9532.6831.1331.6531.656,781,494
26 mar 202432.7033.3831.1831.9531.958,735,221
25 mar 202431.7633.2731.5132.7032.708,981,821
24 mar 202430.6431.7730.2531.7631.764,823,417
23 mar 202430.7631.7030.5530.6430.645,259,474
22 mar 202432.0332.3229.9330.7630.7610,456,799
21 mar 202428.9632.6728.4732.0332.0316,343,636
20 mar 202426.8429.2625.7728.9628.967,897,299
19 mar 202429.6130.5826.0526.8426.849,385,858
18 mar 202429.3929.9927.6029.6129.617,948,185
17 mar 202429.1329.8627.8329.3929.398,692,554
16 mar 202431.7732.6128.6429.1329.139,996,614
15 mar 202435.6735.8930.5431.7731.7713,137,828
14 mar 202438.1038.1134.1935.6735.6711,302,528
13 mar 202436.9338.8036.6138.1038.1017,878,958
12 mar 202437.3337.7234.7336.9336.9311,678,768
11 mar 202434.7137.5533.4637.3337.339,285,417
10 mar 202434.7736.3333.8934.7134.717,350,332
09 mar 202434.8735.4834.4134.7734.776,950,026
08 mar 202435.1235.3432.8234.8734.879,335,809
07 mar 202435.5535.9434.0035.1335.1310,373,141
06 mar 202432.4236.1031.3135.5535.5513,629,078
05 mar 202431.7934.9931.1232.4232.4217,844,595
04 mar 202431.8732.2631.0831.7931.798,537,931
03 mar 202431.3632.3030.5331.8831.889,551,635
02 mar 202430.7531.3730.1231.3631.367,252,524
01 mar 202431.2331.5530.2030.7430.747,494,130
29 feb 202431.7532.7430.5431.2331.239,656,513
28 feb 202430.9432.6630.1831.7631.769,483,004
27 feb 202431.2231.9630.7730.9430.946,580,159
26 feb 202430.6231.7229.6431.2231.227,869,441
25 feb 202428.8530.6528.8530.6330.635,465,225
24 feb 202427.6128.8727.2528.8528.856,974,468
23 feb 202427.8328.0927.1627.6127.614,304,794
22 feb 202427.8928.3227.3327.8327.835,474,991
21 feb 202429.5829.7027.1927.8727.877,687,862
20 feb 202430.3030.4028.3729.5829.586,555,777
19 feb 202430.3231.3330.1630.3030.306,619,836
18 feb 202430.9331.2430.2630.3230.325,687,701
17 feb 202432.0032.1030.0130.9330.935,105,453
16 feb 202432.3432.7130.9532.0032.005,036,102
15 feb 202431.9533.5331.8632.3432.348,143,363
14 feb 202429.5331.9629.4131.9531.955,850,035
13 feb 202429.2029.6728.6929.5329.534,691,460
12 feb 202428.5429.4728.2729.2029.205,685,302
11 feb 202429.2529.5328.4628.5228.525,429,194
10 feb 202430.3030.3628.6729.2429.246,176,733
09 feb 202429.3130.4129.1430.2930.293,884,587
08 feb 202428.8029.3828.4729.3129.314,420,104
07 feb 202428.5029.4127.7728.8028.808,658,827
06 feb 202427.4128.7627.4028.5228.523,801,999
05 feb 202427.6627.9627.2127.4127.413,152,740
04 feb 202427.5527.8627.3627.6727.673,698,578
03 feb 202428.1628.3127.4627.5527.553,777,080
02 feb 202428.6628.8527.9828.1628.164,627,495
01 feb 202428.6928.8028.0728.6628.664,534,458
31 ene 202429.7929.8628.4728.7028.704,855,384
30 ene 202429.6330.7229.4429.8029.806,167,278
29 ene 202429.1329.6428.4629.6329.634,797,152
28 ene 202429.8330.0828.8629.1329.134,568,817
27 ene 202429.6330.0329.4029.8329.834,738,592
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...