What historical data is shown for RPL?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Rocket Pool (RPL) Historical Data
ETH
DeFi
Rocket Pool Historical Price Information — Daily RPL Open, High, Low, Close & Volume
$1.463
+1.39% 1D
Recently Viewed
1H+0.21%
1D+1.39%
1W-2.53%
1M-24.16%
Rocket Pool (RPL) has 90 days of daily open, high, low and close on file. Over that window RPL ranged $1.355 to $2.116, closed at $1.464 and is down 4.1% across the window.
Rocket Pool — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.116
Window low
$1.355
First → last
-4.06%
Latest close
$1.464
vs live
-0.07%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
RPL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $1.491 | $1.492 | $1.438 | $1.464 | -1.81% | $12,530 | $33.61M |
| Nov 3, 2026 | $1.439 | $1.528 | $1.427 | $1.491 | +3.61% | $56,511 | $34.23M |
| Nov 2, 2026 | $1.473 | $1.488 | $1.422 | $1.439 | -2.31% | $55,491 | $33.04M |
| Nov 1, 2026 | $1.469 | $1.505 | $1.452 | $1.473 | +0.27% | $54,696 | $33.82M |
| Oct 31, 2026 | $1.471 | $1.486 | $1.454 | $1.469 | -0.14% | $52,167 | $33.73M |
| Oct 30, 2026 | $1.405 | $1.491 | $1.359 | $1.471 | +4.70% | $69,462 | $33.78M |
| Oct 29, 2026 | $1.512 | $1.542 | $1.391 | $1.405 | -7.08% | $79,986 | $32.26M |
| Oct 28, 2026 | $1.498 | $1.533 | $1.467 | $1.512 | +0.93% | $54,445 | $34.72M |
| Oct 27, 2026 | $1.49 | $1.503 | $1.441 | $1.498 | +0.54% | $51,796 | $34.40M |
| Oct 26, 2026 | $1.467 | $1.505 | $1.448 | $1.49 | +1.57% | $52,097 | $34.21M |
| Oct 25, 2026 | $1.488 | $1.502 | $1.45 | $1.467 | -1.41% | $49,852 | $33.68M |
| Oct 24, 2026 | $1.517 | $1.53 | $1.434 | $1.488 | -1.91% | $51,801 | $34.17M |
| Oct 23, 2026 | $1.516 | $1.552 | $1.473 | $1.517 | +0.07% | $52,381 | $34.83M |
| Oct 22, 2026 | $1.63 | $1.636 | $1.502 | $1.516 | -6.99% | $50,967 | $34.81M |
| Oct 21, 2026 | $1.624 | $1.66 | $1.604 | $1.63 | +0.37% | $50,287 | $37.43M |
| Oct 20, 2026 | $1.517 | $1.628 | $1.491 | $1.624 | +7.05% | $51,915 | $37.29M |
| Oct 19, 2026 | $1.499 | $1.524 | $1.481 | $1.517 | +1.20% | $48,566 | $34.83M |
| Oct 18, 2026 | $1.558 | $1.568 | $1.444 | $1.499 | -3.79% | $52,844 | $34.42M |
| Oct 17, 2026 | $1.63 | $1.633 | $1.529 | $1.558 | -4.42% | $51,643 | $35.77M |
| Oct 16, 2026 | $1.643 | $1.663 | $1.595 | $1.63 | -0.79% | $53,856 | $37.43M |
| Oct 15, 2026 | $1.666 | $1.673 | $1.552 | $1.643 | -1.38% | $52,857 | $37.72M |
| Oct 14, 2026 | $1.753 | $1.768 | $1.643 | $1.666 | -4.96% | $53,908 | $38.25M |
| Oct 13, 2026 | $1.734 | $1.791 | $1.67 | $1.753 | +1.10% | $57,209 | $40.25M |
| Oct 12, 2026 | $1.87 | $1.881 | $1.732 | $1.734 | -7.27% | $66,608 | $39.81M |
| Oct 11, 2026 | $1.909 | $1.917 | $1.84 | $1.87 | -2.04% | $53,013 | $42.94M |
| Oct 10, 2026 | $1.878 | $1.948 | $1.862 | $1.909 | +1.65% | $72,024 | $43.83M |
| Oct 9, 2026 | $1.749 | $1.902 | $1.741 | $1.878 | +7.38% | $61,013 | $43.12M |
| Oct 8, 2026 | $1.806 | $1.839 | $1.687 | $1.749 | -3.16% | $54,822 | $40.16M |
| Oct 7, 2026 | $1.891 | $1.896 | $1.766 | $1.806 | -4.49% | $57,831 | $41.47M |
| Oct 6, 2026 | $1.943 | $1.95 | $1.88 | $1.891 | -2.68% | $52,732 | $43.42M |
| Oct 5, 2026 | $1.929 | $1.973 | $1.892 | $1.943 | +0.73% | $57,543 | $44.61M |
| Oct 4, 2026 | $1.94 | $1.965 | $1.914 | $1.929 | -0.57% | $52,188 | $44.29M |
| Oct 3, 2026 | $1.918 | $1.953 | $1.909 | $1.94 | +1.15% | $49,375 | $44.54M |
| Oct 2, 2026 | $1.925 | $2.014 | $1.86 | $1.918 | -0.36% | $56,685 | $44.04M |
| Oct 1, 2026 | $1.953 | $1.992 | $1.901 | $1.925 | -1.43% | $52,281 | $44.20M |
| Sep 30, 2026 | $1.963 | $2.008 | $1.918 | $1.953 | -0.51% | $57,735 | $44.84M |
| Sep 29, 2026 | $1.96 | $2.068 | $1.895 | $1.963 | +0.15% | $60,294 | $45.07M |
| Sep 28, 2026 | $2.112 | $2.114 | $1.913 | $1.96 | -7.20% | $63,500 | $45.00M |
| Sep 27, 2026 | $2.10 | $2.134 | $2.047 | $2.112 | +0.57% | $51,356 | $48.49M |
| Sep 26, 2026 | $2.116 | $2.181 | $2.078 | $2.10 | -0.76% | $60,975 | $48.22M |
| Sep 25, 2026 | $1.96 | $2.16 | $1.932 | $2.116 | +7.96% | $53,889 | $48.58M |
| Sep 24, 2026 | $1.921 | $2.013 | $1.87 | $1.96 | +2.03% | $52,407 | $45.00M |
| Sep 23, 2026 | $1.983 | $2.034 | $1.905 | $1.921 | -3.13% | $57,811 | $44.11M |
| Sep 22, 2026 | $1.977 | $1.995 | $1.929 | $1.983 | +0.30% | $58,605 | $45.53M |
| Sep 21, 2026 | $1.833 | $1.98 | $1.829 | $1.977 | +7.86% | $61,234 | $45.39M |
| Sep 20, 2026 | $1.824 | $1.839 | $1.763 | $1.833 | +0.49% | $53,832 | $42.09M |
| Sep 19, 2026 | $1.806 | $1.849 | $1.776 | $1.824 | +1.00% | $54,212 | $41.88M |
| Sep 18, 2026 | $1.676 | $1.819 | $1.668 | $1.806 | +7.76% | $56,238 | $41.47M |
| Sep 17, 2026 | $1.629 | $1.682 | $1.618 | $1.676 | +2.89% | $53,881 | $38.48M |
| Sep 16, 2026 | $1.631 | $1.639 | $1.564 | $1.629 | -0.12% | $53,773 | $37.40M |
| Sep 15, 2026 | $1.732 | $1.755 | $1.614 | $1.631 | -5.83% | $57,606 | $37.45M |
| Sep 14, 2026 | $1.727 | $1.792 | $1.72 | $1.732 | +0.29% | $55,166 | $39.77M |
| Sep 13, 2026 | $1.774 | $1.86 | $1.718 | $1.727 | -2.65% | $57,460 | $39.65M |
| Sep 12, 2026 | $1.701 | $1.78 | $1.695 | $1.774 | +4.29% | $53,385 | $40.73M |
| Sep 11, 2026 | $1.686 | $1.787 | $1.654 | $1.701 | +0.89% | $57,160 | $39.06M |
| Sep 10, 2026 | $1.658 | $1.75 | $1.618 | $1.686 | +1.69% | $53,994 | $38.71M |
| Sep 9, 2026 | $1.702 | $1.823 | $1.618 | $1.658 | -2.59% | $55,788 | $38.07M |
| Sep 8, 2026 | $1.728 | $1.747 | $1.682 | $1.702 | -1.50% | $51,301 | $39.08M |
| Sep 7, 2026 | $1.75 | $1.833 | $1.708 | $1.728 | -1.26% | $52,350 | $39.68M |
| Sep 6, 2026 | $1.726 | $1.823 | $1.702 | $1.75 | +1.39% | $54,854 | $40.18M |
| Sep 5, 2026 | $1.656 | $1.754 | $1.653 | $1.726 | +4.23% | $52,546 | $39.63M |
| Sep 4, 2026 | $1.651 | $1.713 | $1.61 | $1.656 | +0.30% | $51,494 | $38.02M |
| Sep 3, 2026 | $1.58 | $1.685 | $1.58 | $1.651 | +4.49% | $52,203 | $37.91M |
| Sep 2, 2026 | $1.599 | $1.646 | $1.565 | $1.58 | -1.19% | $51,886 | $36.28M |
| Sep 1, 2026 | $1.593 | $1.674 | $1.571 | $1.599 | +0.38% | $58,156 | $36.71M |
| Aug 31, 2026 | $1.548 | $1.663 | $1.541 | $1.593 | +2.91% | $53,818 | $36.58M |
| Aug 30, 2026 | $1.612 | $1.643 | $1.526 | $1.548 | -3.97% | $56,874 | $35.54M |
| Aug 29, 2026 | $1.626 | $1.641 | $1.594 | $1.612 | -0.86% | $56,522 | $37.01M |
| Aug 28, 2026 | $1.699 | $1.719 | $1.601 | $1.626 | -4.30% | $54,569 | $37.33M |
| Aug 27, 2026 | $1.685 | $1.728 | $1.653 | $1.699 | +0.83% | $53,764 | $39.01M |
| Aug 26, 2026 | $1.639 | $1.698 | $1.634 | $1.685 | +2.81% | $52,260 | $38.69M |
| Aug 25, 2026 | $1.722 | $1.793 | $1.626 | $1.639 | -4.82% | $57,658 | $37.63M |
| Aug 24, 2026 | $1.715 | $1.748 | $1.664 | $1.722 | +0.41% | $56,709 | $39.54M |
| Aug 23, 2026 | $1.638 | $1.763 | $1.566 | $1.715 | +4.70% | $56,132 | $39.38M |
| Aug 22, 2026 | $1.715 | $1.813 | $1.621 | $1.638 | -4.49% | $57,959 | $37.61M |
| Aug 21, 2026 | $1.625 | $1.742 | $1.609 | $1.715 | +5.54% | $58,986 | $39.38M |
| Aug 20, 2026 | $1.516 | $1.632 | $1.499 | $1.625 | +7.19% | $60,071 | $37.31M |
| Aug 19, 2026 | $1.356 | $1.538 | $1.347 | $1.516 | +11.80% | $61,221 | $34.81M |
| Aug 18, 2026 | $1.356 | $1.368 | $1.324 | $1.356 | +0.00% | $57,833 | $31.13M |
| Aug 17, 2026 | $1.355 | $1.369 | $1.346 | $1.356 | +0.07% | $58,974 | $31.13M |
| Aug 16, 2026 | $1.377 | $1.389 | $1.349 | $1.355 | -1.60% | $58,923 | $31.11M |
| Aug 15, 2026 | $1.365 | $1.432 | $1.364 | $1.377 | +0.88% | $69,806 | $31.62M |
| Aug 14, 2026 | $1.376 | $1.389 | $1.334 | $1.365 | -0.80% | $53,080 | $31.34M |
| Aug 13, 2026 | $1.395 | $1.411 | $1.36 | $1.376 | -1.36% | $59,602 | $31.59M |
| Aug 12, 2026 | $1.447 | $1.469 | $1.389 | $1.395 | -3.59% | $60,550 | $32.03M |
| Aug 11, 2026 | $1.493 | $1.525 | $1.401 | $1.447 | -3.08% | $56,147 | $33.22M |
| Aug 10, 2026 | $1.513 | $1.54 | $1.493 | $1.493 | -1.32% | $53,371 | $34.28M |
| Aug 9, 2026 | $1.544 | $1.569 | $1.513 | $1.513 | -2.01% | $53,989 | $34.74M |
| Aug 8, 2026 | $1.526 | $1.589 | $1.511 | $1.544 | +1.18% | $55,858 | $35.45M |
| Aug 7, 2026 | $1.527 | $1.554 | $1.514 | $1.526 | — | $52,981 | $35.04M |
Rocket Pool Historical Data FAQ
Window highs, lows, best/worst days and volume for Rocket PoolWhat is the all-time high for RPL?
Rocket Pool's record price is about $61.90. It currently trades at $1.463, roughly 97.6% below that peak. The all-time low on record is $0.00884718. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the RPL market cap?
Rocket Pool has a market capitalisation of about $4.92B, on roughly $8.07M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did RPL change over this window?
Across 90 daily candles, close-to-close moved down 4.06%.
What were RPL's high and low in this window?
In this sample, the highest trade print is about $2.181 (Sep 26, 2026) and the lowest about $1.324 (Aug 18, 2026).
What were RPL's best and worst days in this window?
Best close-to-close day was about +11.80% (Aug 19, 2026); worst was -7.27% (Oct 12, 2026).