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
$1.595
-5.17% 1D
Recently Viewed
1H+0.76%
1D-5.17%
1W-10.09%
1M+17.28%
Rocket Pool (RPL) has 90 days of daily open, high, low and close on file. Over that window RPL ranged $1.261 to $2.212, closed at $1.589 and is up 19.0% across the window.
Rocket Pool — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.212
Window low
$1.261
First → last
+19.03%
Latest close
$1.589
vs live
+0.38%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $1.631 | $1.639 | $1.564 | $1.589 | -2.58% | $42,066 | $36.21M |
| Sep 15, 2026 | $1.732 | $1.755 | $1.614 | $1.631 | -5.83% | $57,606 | $37.17M |
| Sep 14, 2026 | $1.727 | $1.792 | $1.72 | $1.732 | +0.29% | $55,166 | $39.47M |
| Sep 13, 2026 | $1.774 | $1.86 | $1.718 | $1.727 | -2.65% | $57,460 | $39.36M |
| Sep 12, 2026 | $1.701 | $1.78 | $1.695 | $1.774 | +4.29% | $53,385 | $40.43M |
| Sep 11, 2026 | $1.686 | $1.787 | $1.654 | $1.701 | +0.89% | $57,160 | $38.77M |
| Sep 10, 2026 | $1.658 | $1.75 | $1.618 | $1.686 | +1.69% | $53,994 | $38.42M |
| Sep 9, 2026 | $1.702 | $1.823 | $1.618 | $1.658 | -2.59% | $55,788 | $37.79M |
| Sep 8, 2026 | $1.728 | $1.747 | $1.682 | $1.702 | -1.50% | $51,301 | $38.79M |
| Sep 7, 2026 | $1.75 | $1.833 | $1.708 | $1.728 | -1.26% | $52,350 | $39.38M |
| Sep 6, 2026 | $1.726 | $1.823 | $1.702 | $1.75 | +1.39% | $54,854 | $39.88M |
| Sep 5, 2026 | $1.656 | $1.754 | $1.653 | $1.726 | +4.23% | $52,546 | $39.33M |
| Sep 4, 2026 | $1.651 | $1.713 | $1.61 | $1.656 | +0.30% | $51,494 | $37.74M |
| Sep 3, 2026 | $1.58 | $1.685 | $1.58 | $1.651 | +4.49% | $52,203 | $37.63M |
| Sep 2, 2026 | $1.599 | $1.646 | $1.565 | $1.58 | -1.19% | $51,886 | $36.01M |
| Sep 1, 2026 | $1.593 | $1.674 | $1.571 | $1.599 | +0.38% | $58,156 | $36.44M |
| Aug 31, 2026 | $1.548 | $1.663 | $1.541 | $1.593 | +2.91% | $53,818 | $36.30M |
| Aug 30, 2026 | $1.612 | $1.643 | $1.526 | $1.548 | -3.97% | $56,874 | $35.28M |
| Aug 29, 2026 | $1.626 | $1.641 | $1.594 | $1.612 | -0.86% | $56,522 | $36.74M |
| Aug 28, 2026 | $1.699 | $1.719 | $1.601 | $1.626 | -4.30% | $54,569 | $37.06M |
| Aug 27, 2026 | $1.685 | $1.728 | $1.653 | $1.699 | +0.83% | $53,764 | $38.72M |
| Aug 26, 2026 | $1.639 | $1.698 | $1.634 | $1.685 | +2.81% | $52,260 | $38.40M |
| Aug 25, 2026 | $1.722 | $1.793 | $1.626 | $1.639 | -4.82% | $57,658 | $37.35M |
| Aug 24, 2026 | $1.715 | $1.748 | $1.664 | $1.722 | +0.41% | $56,709 | $39.24M |
| Aug 23, 2026 | $1.638 | $1.763 | $1.566 | $1.715 | +4.70% | $56,132 | $39.08M |
| Aug 22, 2026 | $1.715 | $1.813 | $1.621 | $1.638 | -4.49% | $57,959 | $37.33M |
| Aug 21, 2026 | $1.625 | $1.742 | $1.609 | $1.715 | +5.54% | $58,986 | $39.08M |
| Aug 20, 2026 | $1.516 | $1.632 | $1.499 | $1.625 | +7.19% | $60,071 | $37.03M |
| Aug 19, 2026 | $1.356 | $1.538 | $1.347 | $1.516 | +11.80% | $61,221 | $34.55M |
| Aug 18, 2026 | $1.356 | $1.368 | $1.324 | $1.356 | +0.00% | $57,833 | $30.90M |
| Aug 17, 2026 | $1.355 | $1.369 | $1.346 | $1.356 | +0.07% | $58,974 | $30.90M |
| Aug 16, 2026 | $1.377 | $1.389 | $1.349 | $1.355 | -1.60% | $58,923 | $30.88M |
| Aug 15, 2026 | $1.365 | $1.432 | $1.364 | $1.377 | +0.88% | $69,806 | $31.38M |
| Aug 14, 2026 | $1.376 | $1.389 | $1.334 | $1.365 | -0.80% | $53,080 | $31.11M |
| Aug 13, 2026 | $1.395 | $1.411 | $1.36 | $1.376 | -1.36% | $59,602 | $31.36M |
| Aug 12, 2026 | $1.447 | $1.469 | $1.389 | $1.395 | -3.59% | $60,550 | $31.79M |
| Aug 11, 2026 | $1.493 | $1.525 | $1.401 | $1.447 | -3.08% | $56,147 | $32.98M |
| Aug 10, 2026 | $1.513 | $1.54 | $1.493 | $1.493 | -1.32% | $53,371 | $34.02M |
| Aug 9, 2026 | $1.544 | $1.569 | $1.513 | $1.513 | -2.01% | $53,989 | $34.48M |
| Aug 8, 2026 | $1.526 | $1.589 | $1.511 | $1.544 | +1.18% | $55,858 | $35.19M |
| Aug 7, 2026 | $1.527 | $1.554 | $1.514 | $1.526 | -0.07% | $52,981 | $34.78M |
| Aug 6, 2026 | $1.537 | $1.578 | $1.524 | $1.527 | -0.65% | $54,960 | $34.80M |
| Aug 5, 2026 | $1.536 | $1.557 | $1.524 | $1.537 | +0.07% | $53,967 | $35.03M |
| Aug 4, 2026 | $1.546 | $1.557 | $1.533 | $1.536 | -0.65% | $55,374 | $35.00M |
| Aug 3, 2026 | $1.545 | $1.596 | $1.524 | $1.546 | +0.06% | $55,494 | $35.23M |
| Aug 2, 2026 | $1.534 | $1.606 | $1.533 | $1.545 | +0.72% | $56,085 | $35.21M |
| Aug 1, 2026 | $1.545 | $1.588 | $1.524 | $1.534 | -0.71% | $55,458 | $34.96M |
| Jul 31, 2026 | $1.557 | $1.579 | $1.524 | $1.545 | -0.77% | $55,985 | $35.21M |
| Jul 30, 2026 | $1.565 | $1.59 | $1.551 | $1.557 | -0.51% | $59,901 | $35.48M |
| Jul 29, 2026 | $1.592 | $1.605 | $1.532 | $1.565 | -1.70% | $62,138 | $35.67M |
| Jul 28, 2026 | $1.586 | $1.628 | $1.582 | $1.592 | +0.38% | $59,091 | $36.28M |
| Jul 27, 2026 | $1.709 | $1.716 | $1.562 | $1.586 | -7.20% | $61,280 | $36.14M |
| Jul 26, 2026 | $1.708 | $1.719 | $1.665 | $1.709 | +0.06% | $56,554 | $38.95M |
| Jul 25, 2026 | $1.718 | $1.739 | $1.679 | $1.708 | -0.58% | $60,861 | $38.92M |
| Jul 24, 2026 | $1.695 | $1.729 | $1.673 | $1.718 | +1.36% | $55,780 | $39.15M |
| Jul 23, 2026 | $1.777 | $1.79 | $1.686 | $1.695 | -4.61% | $56,562 | $38.63M |
| Jul 22, 2026 | $1.777 | $1.828 | $1.743 | $1.777 | +0.00% | $58,501 | $40.50M |
| Jul 21, 2026 | $1.796 | $1.848 | $1.761 | $1.777 | -1.06% | $58,834 | $40.50M |
| Jul 20, 2026 | $1.836 | $1.87 | $1.769 | $1.796 | -2.18% | $58,413 | $40.93M |
| Jul 19, 2026 | $1.777 | $1.935 | $1.753 | $1.836 | +3.32% | $55,853 | $41.84M |
| Jul 18, 2026 | $1.794 | $1.819 | $1.728 | $1.777 | -0.95% | $51,875 | $40.50M |
| Jul 17, 2026 | $1.769 | $1.854 | $1.755 | $1.794 | +1.41% | $54,414 | $40.88M |
| Jul 16, 2026 | $1.87 | $1.932 | $1.763 | $1.769 | -5.40% | $57,980 | $40.31M |
| Jul 15, 2026 | $1.736 | $1.904 | $1.733 | $1.87 | +7.72% | $54,658 | $42.62M |
| Jul 14, 2026 | $1.772 | $1.81 | $1.721 | $1.736 | -2.03% | $54,160 | $39.56M |
| Jul 13, 2026 | $1.765 | $1.862 | $1.719 | $1.772 | +0.40% | $64,250 | $40.38M |
| Jul 12, 2026 | $1.716 | $1.887 | $1.712 | $1.765 | +2.86% | $65,345 | $40.22M |
| Jul 11, 2026 | $1.728 | $1.77 | $1.699 | $1.716 | -0.69% | $59,215 | $39.11M |
| Jul 10, 2026 | $1.704 | $1.795 | $1.681 | $1.728 | +1.41% | $61,942 | $39.38M |
| Jul 9, 2026 | $1.803 | $1.825 | $1.697 | $1.704 | -5.49% | $72,071 | $38.83M |
| Jul 8, 2026 | $1.755 | $1.845 | $1.70 | $1.803 | +2.74% | $71,040 | $41.09M |
| Jul 7, 2026 | $1.843 | $1.957 | $1.725 | $1.755 | -4.77% | $69,666 | $40.00M |
| Jul 6, 2026 | $1.969 | $2.148 | $1.788 | $1.843 | -6.40% | $95,176 | $42.00M |
| Jul 5, 2026 | $2.212 | $2.68 | $1.902 | $1.969 | -10.99% | $215,383 | $44.87M |
| Jul 4, 2026 | $1.658 | $2.324 | $1.60 | $2.212 | +33.41% | $183,177 | $50.41M |
| Jul 3, 2026 | $2.079 | $2.079 | $1.572 | $1.658 | -20.25% | $164,530 | $37.79M |
| Jul 2, 2026 | $1.483 | $2.399 | $1.465 | $2.079 | +40.19% | $100,704 | $47.38M |
| Jul 1, 2026 | $1.376 | $1.496 | $1.364 | $1.483 | +7.78% | $58,369 | $33.80M |
| Jun 30, 2026 | $1.374 | $1.422 | $1.317 | $1.376 | +0.15% | $65,050 | $31.36M |
| Jun 29, 2026 | $1.398 | $1.427 | $1.367 | $1.374 | -1.72% | $53,993 | $31.31M |
| Jun 28, 2026 | $1.45 | $1.461 | $1.362 | $1.398 | -3.59% | $53,214 | $31.86M |
| Jun 27, 2026 | $1.384 | $1.525 | $1.379 | $1.45 | +4.77% | $63,493 | $33.04M |
| Jun 26, 2026 | $1.352 | $1.739 | $1.288 | $1.384 | +2.37% | $70,320 | $31.54M |
| Jun 25, 2026 | $1.261 | $1.352 | $1.227 | $1.352 | +7.22% | $62,335 | $30.81M |
| Jun 24, 2026 | $1.293 | $1.299 | $1.22 | $1.261 | -2.47% | $54,995 | $28.74M |
| Jun 23, 2026 | $1.313 | $1.324 | $1.261 | $1.293 | -1.52% | $53,515 | $29.47M |
| Jun 22, 2026 | $1.322 | $1.371 | $1.305 | $1.313 | -0.68% | $54,564 | $29.92M |
| Jun 21, 2026 | $1.362 | $1.379 | $1.32 | $1.322 | -2.94% | $58,420 | $30.13M |
| Jun 20, 2026 | $1.335 | $1.369 | $1.314 | $1.362 | +2.02% | $51,427 | $31.04M |
| Jun 19, 2026 | $1.359 | $1.368 | $1.318 | $1.335 | — | $57,593 | $30.42M |
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 $1.595, roughly 97.4% 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 $5.99B, on roughly $1.50M 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 up 19.03%.
What were RPL's high and low in this window?
In this sample, the highest trade print is about $2.68 (Jul 5, 2026) and the lowest about $1.22 (Jun 24, 2026).
What were RPL's best and worst days in this window?
Best close-to-close day was about +40.19% (Jul 2, 2026); worst was -20.25% (Jul 3, 2026).