Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-14 | $41.55 | $42.38 | $44.05 | $40.32 |
2023-02-15 | $42.38 | $47.17 | $48.11 | $40.70 |
2023-02-16 | $47.17 | $46.91 | $60.02 | $44.77 |
2023-02-17 | $46.91 | $51.91 | $59.49 | $45.60 |
2023-02-18 | $51.91 | $53.76 | $55.41 | $50.75 |
2023-02-19 | $53.76 | $51.38 | $55.73 | $51.05 |
2023-02-20 | $51.38 | $49.80 | $53.47 | $49.12 |
2023-02-21 | $49.80 | $47.88 | $51.49 | $46.83 |
2023-02-22 | $47.88 | $49.53 | $50.45 | $45.59 |
2023-02-23 | $49.53 | $49.69 | $52.38 | $48.42 |
2023-02-24 | $49.69 | $46.89 | $50.23 | $46.26 |
2023-02-25 | $44.76 | $48.69 | $49.09 | $43.55 |
2023-02-26 | $47.45 | $49.61 | $50.70 | $45.48 |
2023-02-27 | $49.61 | $48.23 | $50.36 | $47.52 |
2023-02-28 | $48.23 | $46.45 | $48.80 | $46.36 |
2023-03-01 | $46.45 | $46.45 | $46.45 | $46.45 |
2023-03-02 | $46.94 | $44.16 | $47.13 | $42.96 |
2023-03-03 | $44.16 | $44.16 | $44.16 | $44.16 |
2023-03-05 | $39.14 | $40.12 | $41.09 | $38.90 |
2023-03-06 | $40.12 | $38.89 | $40.28 | $38.77 |
2023-03-07 | $38.89 | $36.96 | $39.06 | $34.32 |
2023-03-08 | $36.96 | $36.96 | $36.96 | $36.96 |
2023-03-09 | $37.08 | $36.42 | $38.07 | $35.62 |
2023-03-10 | $36.42 | $36.67 | $36.67 | $36.41 |
2023-03-12 | $34.30 | $38.16 | $38.47 | $33.45 |
2023-03-13 | $38.16 | $43.13 | $44.62 | $36.64 |
2023-03-14 | $43.13 | $43.10 | $43.13 | $43.09 |
2023-03-15 | $42.94 | $38.66 | $43.63 | $38.19 |
2023-03-16 | $38.66 | $41.47 | $42.77 | $37.64 |
2023-03-17 | $41.47 | $43.22 | $44.03 | $40.88 |
2023-03-18 | $43.22 | $43.22 | $43.22 | $43.22 |
2023-03-20 | $40.97 | $38.98 | $42.96 | $38.47 |
2023-03-21 | $38.98 | $42.28 | $43.07 | $38.70 |
2023-03-22 | $41.63 | $38.61 | $41.86 | $37.16 |
2023-03-23 | $38.61 | $40.17 | $41.21 | $38.44 |
2023-03-24 | $41.07 | $36.59 | $39.85 | $36.19 |
2023-03-25 | $36.59 | $39.67 | $40.07 | $35.71 |
2023-03-26 | $38.54 | $42.41 | $44.56 | $38.50 |
2023-03-27 | $42.41 | $40.13 | $42.86 | $39.74 |
2023-03-28 | $40.13 | $45.53 | $47.65 | $40.00 |
2023-03-29 | $45.53 | $45.68 | $46.75 | $45.10 |
2023-03-30 | $45.68 | $42.85 | $46.42 | $40.21 |
2023-03-31 | $44.17 | $45.32 | $45.56 | $41.38 |
2023-04-01 | $45.32 | $41.71 | $45.54 | $41.26 |
2023-04-02 | $44.80 | $43.78 | $46.00 | $42.75 |
2023-04-03 | $41.57 | $41.78 | $45.28 | $41.44 |
2023-04-04 | $43.42 | $46.72 | $48.49 | $43.08 |
2023-04-05 | $46.72 | $47.12 | $49.62 | $46.54 |
2023-04-06 | $47.12 | $45.84 | $47.87 | $45.14 |
2023-04-07 | $45.84 | $44.95 | $46.73 | $44.88 |
2023-04-08 | $44.95 | $45.08 | $45.94 | $44.49 |
2023-04-09 | $45.08 | $44.75 | $45.31 | $44.09 |
2023-04-10 | $44.75 | $47.35 | $47.50 | $44.57 |
2023-04-11 | $47.35 | $43.29 | $50.50 | $42.92 |
2023-04-12 | $43.29 | $42.87 | $45.90 | $41.03 |
2023-04-13 | $42.87 | $46.10 | $46.94 | $41.99 |
2023-04-14 | $46.10 | $51.08 | $54.99 | $45.99 |
2023-04-15 | $51.08 | $51.71 | $53.73 | $50.85 |
2023-04-16 | $51.71 | $59.35 | $65.12 | $51.69 |
2023-04-17 | $59.35 | $55.38 | $67.62 | $53.60 |
2023-04-18 | $55.38 | $56.40 | $57.65 | $52.07 |
2023-04-19 | $56.40 | $50.51 | $57.84 | $50.51 |
2023-04-20 | $50.51 | $47.30 | $51.30 | $46.40 |
2023-04-21 | $47.30 | $44.27 | $49.01 | $44.11 |
2023-04-22 | $44.27 | $44.40 | $44.41 | $44.27 |
2023-04-23 | $46.87 | $46.47 | $47.54 | $45.51 |
2023-04-24 | $46.47 | $45.91 | $46.99 | $44.69 |
2023-04-25 | $45.91 | $47.01 | $47.21 | $44.64 |
2023-04-26 | $47.01 | $46.99 | $49.72 | $45.46 |
2023-04-27 | $46.99 | $47.35 | $48.44 | $46.41 |
2023-04-28 | $47.35 | $46.20 | $48.59 | $45.52 |
2023-04-29 | $46.20 | $47.34 | $48.16 | $45.85 |
2023-04-30 | $44.81 | $44.80 | $44.82 | $44.80 |
2023-05-01 | $46.73 | $46.67 | $48.17 | $45.01 |
2023-05-02 | $46.67 | $48.44 | $49.54 | $46.10 |
2023-05-03 | $48.44 | $52.29 | $53.63 | $48.17 |
2023-05-04 | $52.29 | $49.89 | $53.18 | $49.64 |
2023-05-05 | $49.89 | $50.74 | $51.82 | $49.51 |
2023-05-06 | $50.74 | $48.44 | $51.86 | $46.09 |
2023-05-07 | $48.44 | $48.75 | $49.73 | $48.20 |
2023-05-08 | $48.75 | $47.33 | $48.82 | $46.40 |
2023-05-09 | $47.33 | $47.68 | $49.71 | $46.86 |
2023-05-10 | $47.68 | $46.88 | $47.89 | $45.81 |
2023-05-11 | $46.88 | $46.94 | $46.94 | $46.87 |
2023-05-14 | $50.09 | $51.67 | $54.38 | $49.18 |
2023-05-15 | $51.67 | $52.09 | $53.67 | $51.16 |
2023-05-16 | $52.09 | $49.99 | $52.09 | $47.98 |
2023-05-17 | $49.99 | $50.59 | $51.15 | $48.86 |
2023-05-18 | $50.59 | $49.65 | $52.27 | $48.42 |
2023-05-19 | $49.65 | $49.11 | $50.83 | $48.84 |
2023-05-20 | $49.11 | $49.62 | $51.35 | $48.46 |
2023-05-21 | $49.62 | $49.41 | $51.92 | $49.18 |
2023-05-22 | $49.41 | $47.56 | $50.84 | $47.02 |
2023-05-23 | $45.79 | $46.44 | $51.35 | $46.07 |
2023-05-24 | $46.44 | $46.42 | $46.44 | $46.41 |
2023-05-25 | $46.14 | $46.52 | $46.53 | $45.61 |
2023-05-26 | $46.52 | $47.01 | $47.79 | $46.19 |
2023-05-27 | $44.93 | $49.51 | $50.08 | $44.46 |
2023-05-28 | $47.33 | $49.48 | $49.50 | $47.17 |
2023-05-29 | $52.71 | $51.79 | $52.27 | $46.23 |
2023-05-30 | $51.79 | $51.43 | $52.55 | $46.45 |
2023-05-31 | $51.43 | $46.05 | $51.44 | $45.75 |
2023-06-01 | $48.79 | $48.77 | $49.43 | $48.01 |
2023-06-02 | $48.77 | $49.32 | $49.72 | $48.38 |
2023-06-03 | $52.36 | $46.46 | $51.99 | $46.33 |
2023-06-04 | $49.03 | $49.29 | $51.00 | $49.02 |
2023-06-05 | $46.82 | $46.64 | $46.82 | $46.63 |
2023-06-06 | $47.32 | $48.78 | $50.98 | $46.48 |
2023-06-07 | $48.78 | $47.15 | $50.14 | $46.95 |
2023-06-08 | $47.15 | $47.14 | $48.03 | $47.03 |
2023-06-09 | $47.14 | $47.44 | $48.11 | $47.05 |
2023-06-10 | $47.44 | $43.90 | $47.94 | $43.10 |
2023-06-11 | $43.90 | $43.90 | $43.90 | $43.90 |
2023-06-12 | $44.06 | $41.16 | $44.27 | $39.84 |
2023-06-13 | $41.16 | $41.30 | $41.59 | $40.72 |
2023-06-14 | $41.30 | $39.07 | $41.56 | $38.82 |
2023-06-15 | $39.07 | $40.06 | $40.15 | $38.05 |
2023-06-16 | $40.06 | $41.14 | $41.61 | $39.52 |
2023-06-17 | $41.14 | $41.28 | $42.10 | $40.88 |
2023-06-18 | $42.92 | $42.91 | $43.37 | $38.47 |
2023-06-19 | $42.91 | $38.40 | $43.66 | $38.24 |
2023-06-20 | $40.53 | $41.71 | $42.13 | $40.04 |
2023-06-21 | $41.71 | $41.18 | $42.78 | $39.68 |
2023-06-22 | $41.18 | $40.93 | $42.04 | $40.76 |
2023-06-23 | $40.93 | $40.93 | $40.93 | $40.93 |
2023-06-24 | $40.70 | $38.43 | $40.78 | $36.69 |
2023-06-25 | $38.43 | $38.63 | $39.29 | $37.82 |
2023-06-26 | $38.63 | $37.47 | $38.86 | $37.18 |
2023-06-27 | $37.47 | $38.06 | $38.91 | $37.26 |
2023-06-28 | $38.06 | $36.70 | $38.14 | $36.62 |
2023-06-29 | $36.70 | $37.29 | $37.48 | $36.41 |
2023-06-30 | $37.29 | $38.54 | $38.81 | $36.60 |
2023-07-01 | $38.54 | $38.55 | $38.55 | $38.54 |
2023-07-02 | $37.66 | $37.97 | $38.86 | $35.66 |
2023-07-03 | $37.97 | $38.91 | $39.81 | $37.74 |
2023-07-04 | $38.91 | $38.62 | $39.41 | $38.48 |
2023-07-05 | $38.62 | $38.19 | $39.12 | $37.58 |
2023-07-06 | $38.19 | $38.18 | $38.19 | $38.18 |
2023-07-07 | $36.90 | $36.34 | $37.18 | $36.13 |
2023-07-08 | $37.92 | $34.94 | $37.95 | $34.10 |
2023-07-09 | $34.94 | $35.08 | $38.32 | $33.93 |
2023-07-10 | $36.23 | $35.74 | $36.60 | $35.51 |
2023-07-11 | $35.74 | $35.74 | $35.74 | $35.74 |
2023-07-12 | $36.50 | $35.81 | $36.67 | $35.70 |
2023-07-13 | $35.81 | $38.11 | $38.60 | $35.30 |
2023-07-14 | $38.11 | $36.71 | $39.37 | $35.93 |
2023-07-15 | $36.71 | $36.30 | $37.29 | $36.23 |
2023-07-16 | $34.33 | $37.37 | $37.81 | $33.56 |
2023-07-17 | $35.81 | $34.84 | $35.97 | $34.05 |
2023-07-18 | $34.84 | $33.82 | $35.19 | $33.69 |
2023-07-19 | $33.82 | $32.74 | $34.50 | $32.49 |
2023-07-20 | $32.74 | $30.23 | $33.35 | $30.13 |
2023-07-21 | $30.23 | $30.90 | $31.11 | $29.94 |
2023-07-22 | $30.90 | $30.55 | $31.36 | $30.42 |
2023-07-23 | $30.55 | $32.12 | $32.32 | $30.50 |
2023-07-24 | $32.12 | $29.76 | $32.47 | $29.45 |
2023-07-25 | $29.76 | $29.62 | $30.31 | $29.57 |
2023-07-26 | $29.62 | $29.50 | $29.91 | $28.67 |
2023-07-27 | $29.50 | $29.85 | $30.32 | $29.49 |
2023-07-28 | $29.85 | $29.47 | $29.95 | $29.06 |
2023-07-29 | $27.96 | $28.42 | $31.09 | $27.76 |
2023-07-30 | $29.46 | $29.47 | $29.85 | $28.99 |
2023-07-31 | $29.47 | $29.10 | $29.99 | $28.98 |
2023-08-01 | $29.10 | $29.98 | $36.23 | $28.37 |
2023-08-02 | $29.98 | $28.84 | $30.41 | $28.69 |
2023-08-03 | $28.84 | $28.20 | $29.26 | $27.88 |
2023-08-04 | $28.20 | $27.96 | $28.31 | $27.53 |
2023-08-05 | $28.67 | $29.47 | $29.63 | $26.79 |
2023-08-06 | $27.98 | $28.00 | $28.24 | $27.67 |
2023-08-07 | $28.00 | $26.87 | $28.09 | $26.24 |
2023-08-08 | $26.87 | $25.18 | $26.97 | $24.95 |
2023-08-09 | $25.18 | $27.37 | $28.01 | $24.45 |
2023-08-10 | $27.37 | $28.84 | $29.21 | $26.83 |
2023-08-11 | $28.84 | $27.18 | $28.84 | $27.16 |
2023-08-12 | $27.18 | $27.43 | $27.75 | $27.13 |
2023-08-13 | $27.43 | $26.74 | $27.53 | $26.66 |
2023-08-14 | $27.92 | $27.80 | $27.92 | $27.80 |
2023-08-15 | $28.45 | $27.46 | $28.49 | $25.36 |
2023-08-16 | $26.52 | $27.48 | $28.04 | $25.76 |
2023-08-17 | $27.48 | $25.82 | $27.88 | $24.42 |
2023-08-18 | $25.82 | $24.68 | $26.67 | $24.28 |
2023-08-19 | $24.68 | $25.22 | $25.28 | $23.49 |
2023-08-20 | $24.46 | $23.61 | $26.78 | $23.61 |
2023-08-21 | $25.08 | $25.00 | $25.16 | $24.37 |
2023-08-22 | $25.00 | $23.63 | $25.13 | $23.17 |
2023-08-23 | $22.72 | $24.13 | $25.80 | $22.96 |
2023-08-24 | $24.13 | $25.24 | $25.46 | $22.83 |
2023-08-25 | $25.24 | $22.53 | $25.32 | $22.43 |
2023-08-26 | $23.49 | $22.70 | $23.69 | $22.70 |
2023-08-27 | $21.76 | $23.36 | $24.40 | $21.57 |
2023-08-28 | $22.96 | $22.91 | $23.31 | $22.70 |
2023-08-29 | $22.91 | $23.93 | $24.43 | $22.70 |
2023-08-30 | $23.93 | $23.85 | $24.96 | $23.74 |
2023-08-31 | $23.85 | $22.40 | $24.22 | $22.29 |
2023-09-01 | $22.40 | $22.12 | $23.18 | $21.81 |
2023-09-02 | $22.02 | $21.08 | $23.24 | $20.87 |
2023-09-03 | $22.09 | $21.92 | $22.09 | $21.17 |
2023-09-04 | $21.92 | $23.91 | $25.80 | $21.92 |
2023-09-05 | $23.91 | $23.22 | $24.15 | $23.14 |
2023-09-06 | $24.36 | $21.91 | $24.60 | $21.76 |
2023-09-07 | $23.12 | $23.63 | $23.88 | $22.65 |
2023-09-08 | $24.19 | $24.07 | $24.90 | $22.32 |
2023-09-09 | $24.07 | $24.12 | $24.53 | $22.14 |
2023-09-10 | $24.12 | $22.59 | $24.09 | $21.58 |
2023-09-11 | $22.98 | $21.57 | $22.98 | $21.33 |
2023-09-12 | $21.57 | $22.12 | $22.64 | $21.56 |
2023-09-13 | $21.06 | $22.67 | $23.22 | $20.82 |
2023-09-14 | $22.67 | $22.67 | $22.68 | $22.67 |
2023-09-15 | $23.12 | $23.36 | $23.62 | $21.70 |
2023-09-16 | $22.32 | $23.05 | $23.61 | $22.20 |
2023-09-17 | $23.05 | $22.56 | $23.79 | $22.46 |
2023-09-18 | $22.56 | $22.63 | $23.37 | $22.22 |
2023-09-19 | $22.63 | $22.48 | $22.80 | $22.32 |
2023-09-20 | $22.48 | $21.85 | $22.55 | $21.75 |
2023-09-21 | $21.85 | $20.91 | $21.87 | $20.64 |
2023-09-22 | $19.99 | $20.01 | $20.01 | $19.99 |
2023-09-25 | $20.79 | $20.72 | $22.85 | $20.48 |
2023-09-26 | $21.77 | $21.67 | $22.01 | $21.48 |
2023-09-27 | $21.67 | $21.93 | $22.21 | $21.50 |
2023-09-28 | $22.43 | $22.42 | $22.43 | $22.42 |
2023-09-29 | $22.04 | $21.78 | $22.31 | $21.74 |
2023-09-30 | $21.78 | $21.91 | $22.58 | $21.78 |
2023-10-01 | $22.73 | $22.73 | $22.73 | $22.72 |
2023-10-02 | $23.11 | $21.98 | $25.05 | $21.88 |
2023-10-03 | $21.98 | $21.10 | $22.36 | $21.10 |
2023-10-04 | $21.10 | $21.03 | $21.77 | $20.88 |
2023-10-05 | $21.03 | $20.24 | $21.16 | $20.07 |
2023-10-06 | $20.24 | $20.42 | $20.64 | $20.01 |
2023-10-07 | $19.26 | $19.25 | $19.26 | $19.25 |
2023-10-09 | $20.16 | $19.41 | $20.58 | $19.30 |
2023-10-10 | $19.41 | $19.39 | $19.90 | $19.16 |
2023-10-11 | $19.39 | $19.38 | $19.50 | $19.08 |
2023-10-12 | $18.82 | $18.80 | $18.82 | $18.80 |
2023-10-14 | $17.59 | $20.61 | $21.40 | $17.48 |
2023-10-15 | $20.61 | $20.21 | $20.61 | $20.19 |
2023-10-17 | $19.32 | $19.08 | $19.56 | $18.99 |
2023-10-18 | $19.16 | $19.27 | $19.28 | $19.16 |
2023-10-19 | $19.00 | $18.41 | $19.16 | $18.34 |
2023-10-20 | $18.41 | $19.52 | $19.80 | $18.28 |
2023-10-21 | $18.81 | $18.82 | $18.82 | $18.81 |
2023-10-24 | $22.69 | $22.90 | $24.48 | $21.70 |
2023-10-25 | $22.90 | $25.35 | $28.31 | $22.80 |
2023-10-26 | $25.35 | $24.58 | $25.79 | $23.81 |
2023-10-27 | $24.58 | $24.02 | $24.58 | $23.67 |
2023-10-28 | $24.79 | $24.80 | $24.80 | $24.78 |
2023-10-31 | $23.60 | $23.46 | $23.80 | $22.97 |
2023-11-01 | $23.65 | $23.63 | $23.66 | $23.63 |
2023-11-14 | $29.94 | $28.55 | $29.94 | $27.44 |
2023-11-15 | $28.55 | $28.55 | $28.55 | $28.55 |
2023-11-20 | $28.15 | $27.81 | $28.72 | $27.73 |
2023-11-21 | $26.72 | $26.72 | $26.73 | $26.72 |
2023-11-22 | $25.68 | $28.59 | $30.60 | $25.65 |
2023-11-23 | $28.59 | $28.59 | $28.59 | $28.59 |
Pair | Exchange |
---|---|
RPL/ETH | bilaxy |
RPL/USDT | bkex |
RPL/USDT | fatbtc |
RPL/ETH | idex |
RPL/USDT | lbank |
RPL/ETH | uniswap |
RPL/WETH | uniswapv2 |
RocketPool is an Ethereum-based Proof of Stake pool built to be compatible with Casper, the new consensus protocol due in 2018. It acts as a decentralized platform that provides the users, individuals or organizations, with tools to earn interest on their Ethereum. At the RocketPool, users can use 3d full party API for businesses that want to feature a Proof of Stake service.
The RocketPool token (RPL) is a protocol token that was created to be a tool on distributed staking network. RPL token is Ethereum-based and it works with an automatic adjustment between reporting intervals mechanism in which Smart nodes on the RocketPool network report their status and server load every 15 minutes.