RPL
ランク 564
Layer 1 blockchain
Rocket Pool
$1.60
-2.51% 24H
-4.20% 7D
時価総額
時価総額
$36.44M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$36.44M
+0.00% 時価総額超
取引量（24h）
取引量（24h）
$1.22M
3.33% 時価総額比
流通
流通
22.79M RPL
固定上限なし
過去最高値からの変動
過去最高値からの変動
-97.42%
高値（日付） 16 Apr 2023
ボラティリティ、30d
ボラティリティ、30d
71.9%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 2923 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-09-02 | $1.60 | — | — |
| 2026-09-01 | $1.60 | — | — |
| 2026-08-31 | $1.59 | — | — |
| 2026-08-30 | $1.54 | — | — |
| 2026-08-29 | $1.61 | — | — |
| 2026-08-28 | $1.62 | — | — |
| 2026-08-27 | $1.70 | — | — |
| 2026-08-26 | $1.69 | — | — |
| 2026-08-25 | $1.64 | — | — |
| 2026-08-24 | $1.72 | — | — |
| 2026-08-23 | $1.72 | — | — |
| 2026-08-22 | $1.64 | — | — |
| 2026-08-21 | $1.72 | — | — |
| 2026-08-20 | $1.63 | — | — |
| 2026-08-19 | $1.53 | — | — |
| 2026-08-18 | $1.35 | — | — |
| 2026-08-17 | $1.36 | — | — |
| 2026-08-16 | $1.35 | — | — |
| 2026-08-15 | $1.37 | — | — |
| 2026-08-14 | $1.36 | — | — |
| 2026-08-13 | $1.37 | — | — |
| 2026-08-12 | $1.40 | — | — |
| 2026-08-11 | $1.43 | — | — |
| 2026-08-10 | $1.51 | — | — |
| 2026-08-09 | $1.52 | — | — |
| 2026-08-08 | $1.55 | — | — |
| 2026-08-07 | $1.52 | — | — |
| 2026-08-06 | $1.53 | — | — |
| 2026-08-05 | $1.54 | — | — |
| 2026-08-04 | $1.53 | — | — |
| 2026-08-03 | $1.55 | — | — |
| 2026-08-02 | $1.54 | — | — |
| 2026-08-01 | $1.53 | — | — |
| 2026-07-31 | $1.55 | — | — |
| 2026-07-30 | $1.56 | — | — |
| 2026-07-29 | $1.54 | — | — |
| 2026-07-28 | $1.59 | — | — |
| 2026-07-27 | $1.60 | — | — |
| 2026-07-26 | $1.70 | — | — |
| 2026-07-25 | $1.71 | — | — |
| 2026-07-24 | $1.71 | — | — |
| 2026-07-23 | $1.69 | — | — |
| 2026-07-22 | $1.78 | — | — |
| 2026-07-21 | $1.77 | — | — |
| 2026-07-20 | $1.79 | — | — |
| 2026-07-19 | $1.83 | — | — |
| 2026-07-18 | $1.76 | — | — |
| 2026-07-17 | $1.79 | — | — |
| 2026-07-16 | $1.77 | — | — |
| 2026-07-15 | $1.87 | — | — |
| 2026-07-14 | $1.75 | — | — |
| 2026-07-13 | $1.78 | — | — |
| 2026-07-12 | $1.76 | — | — |
| 2026-07-11 | $1.71 | — | — |
| 2026-07-10 | $1.73 | — | — |
| 2026-07-09 | $1.70 | — | — |
| 2026-07-08 | $1.84 | — | — |
| 2026-07-07 | $1.75 | — | — |
| 2026-07-06 | $1.84 | — | — |
| 2026-07-05 | $1.96 | — | — |
| 2026-07-04 | $2.17 | — | — |
| 2026-07-03 | $1.67 | — | — |
| 2026-07-02 | $2.07 | — | — |
| 2026-07-01 | $1.48 | — | — |
| 2026-06-30 | $1.38 | — | — |
| 2026-06-29 | $1.37 | — | — |
| 2026-06-28 | $1.40 | — | — |
| 2026-06-27 | $1.45 | — | — |
| 2026-06-26 | $1.38 | — | — |
| 2026-06-25 | $1.34 | — | — |
| 2026-06-24 | $1.27 | — | — |
| 2026-06-23 | $1.29 | — | — |
| 2026-06-22 | $1.31 | — | — |
| 2026-06-21 | $1.33 | — | — |
| 2026-06-20 | $1.37 | — | — |
| 2026-06-19 | $1.35 | — | — |
| 2026-06-18 | $1.36 | — | — |
| 2026-06-17 | $1.40 | — | — |
| 2026-06-16 | $1.42 | — | — |
| 2026-06-15 | $1.43 | — | — |
| 2026-06-14 | $1.43 | — | — |
| 2026-06-13 | $1.40 | — | — |
| 2026-06-12 | $1.38 | — | — |
| 2026-06-11 | $1.36 | — | — |
| 2026-06-10 | $1.30 | — | — |
| 2026-06-09 | $1.31 | — | — |
| 2026-06-08 | $1.34 | — | — |
| 2026-06-07 | $1.35 | — | — |
| 2026-06-06 | $1.31 | — | — |
| 2026-06-05 | $1.31 | — | — |
| 2026-06-04 | $1.43 | — | — |
| 2026-06-03 | $1.54 | — | — |
| 2026-06-02 | $1.51 | — | — |
| 2026-06-01 | $1.63 | — | — |
| 2026-05-31 | $1.63 | — | — |
| 2026-05-30 | $1.62 | — | — |
| 2026-05-29 | $1.60 | — | — |
| 2026-05-28 | $1.61 | — | — |
| 2026-05-27 | $1.66 | — | — |
| 2026-05-26 | $1.69 | — | — |
| 2026-05-25 | $1.71 | — | — |
| 2026-05-24 | $1.67 | — | — |
| 2026-05-23 | $1.73 | — | — |
| 2026-05-22 | $1.68 | — | — |
| 2026-05-21 | $1.77 | — | — |
| 2026-05-20 | $1.73 | — | — |
| 2026-05-19 | $1.70 | — | — |
| 2026-05-18 | $1.75 | — | — |
| 2026-05-17 | $1.73 | — | — |
| 2026-05-16 | $1.78 | — | — |
| 2026-05-15 | $1.88 | — | — |
| 2026-05-14 | $2.01 | — | — |
| 2026-05-13 | $2.00 | — | — |
| 2026-05-12 | $2.05 | — | — |
| 2026-05-11 | $2.10 | — | — |
| 2026-05-10 | $2.07 | — | — |
| 2026-05-09 | $2.01 | — | — |
| 2026-05-08 | $2.03 | — | — |
| 2026-05-07 | $1.94 | — | — |
| 2026-05-06 | $1.96 | — | — |
| 2026-05-05 | $1.95 | — | — |
| 2026-05-04 | $1.88 | — | — |
| 2026-05-03 | $1.86 | — | — |
| 2026-05-02 | $1.87 | — | — |
| 2026-05-01 | $1.83 | — | — |
| 2026-04-30 | $1.81 | — | — |
| 2026-04-29 | $1.82 | — | — |
| 2026-04-28 | $1.93 | — | — |
| 2026-04-27 | $1.95 | — | — |
| 2026-04-26 | $1.96 | — | — |
| 2026-04-25 | $1.88 | — | — |
| 2026-04-24 | $1.85 | — | — |
| 2026-04-23 | $1.84 | — | — |
| 2026-04-22 | $1.87 | — | — |
| 2026-04-21 | $1.87 | — | — |
| 2026-04-20 | $1.89 | — | — |
| 2026-04-19 | $1.83 | — | — |
| 2026-04-18 | $1.90 | — | — |
| 2026-04-17 | $1.98 | — | — |
| 2026-04-16 | $1.94 | — | — |
| 2026-04-15 | $1.85 | — | — |
| 2026-04-14 | $1.80 | — | — |
| 2026-04-13 | $1.82 | — | — |
| 2026-04-12 | $1.72 | — | — |
| 2026-04-11 | $1.76 | — | — |
| 2026-04-10 | $1.77 | — | — |
| 2026-04-09 | $1.74 | — | — |
| 2026-04-08 | $1.71 | — | — |
| 2026-04-07 | $1.77 | — | — |
| 2026-04-06 | $1.72 | — | — |
| 2026-04-05 | $1.75 | — | — |
| 2026-04-04 | $1.73 | — | — |
| 2026-04-03 | $1.75 | — | — |
| 2026-04-02 | $1.73 | — | — |
| 2026-04-01 | $1.77 | — | — |
| 2026-03-31 | $1.79 | — | — |
| 2026-03-30 | $1.65 | — | — |
| 2026-03-29 | $1.62 | — | — |
| 2026-03-28 | $1.57 | — | — |
| 2026-03-27 | $1.57 | — | — |
| 2026-03-26 | $1.66 | — | — |
| 2026-03-25 | $1.73 | — | — |
| 2026-03-24 | $1.76 | — | — |
| 2026-03-23 | $1.78 | — | — |
| 2026-03-22 | $1.73 | — | — |
| 2026-03-21 | $1.75 | — | — |
| 2026-03-20 | $1.83 | — | — |
| 2026-03-19 | $1.88 | — | — |
| 2026-03-18 | $1.96 | — | — |
| 2026-03-17 | $2.08 | — | — |
| 2026-03-16 | $2.09 | — | — |
| 2026-03-15 | $2.02 | — | — |
| 2026-03-14 | $1.99 | — | — |
| 2026-03-13 | $1.99 | — | — |
| 2026-03-12 | $1.98 | — | — |
| 2026-03-11 | $1.96 | — | — |
| 2026-03-10 | $1.91 | — | — |
| 2026-03-09 | $1.89 | — | — |
| 2026-03-08 | $1.84 | — | — |
| 2026-03-07 | $1.79 | — | — |
| 2026-03-06 | $1.85 | — | — |
| 2026-03-05 | $1.95 | — | — |
| 2026-03-04 | $1.97 | — | — |
| 2026-03-03 | $1.90 | — | — |
| 2026-03-02 | $1.90 | — | — |
| 2026-03-01 | $1.85 | — | — |
| 2026-02-28 | $1.87 | — | — |
| 2026-02-27 | $1.83 | — | — |
| 2026-02-26 | $1.94 | — | — |
| 2026-02-25 | $1.95 | — | — |
| 2026-02-24 | $1.92 | — | — |
| 2026-02-23 | $2.03 | — | — |
| 2026-02-22 | $2.23 | — | — |
| 2026-02-21 | $2.35 | — | — |
| 2026-02-20 | $2.40 | — | — |
| 2026-02-19 | $2.21 | — | — |
| 2026-02-18 | $2.23 | — | — |
| 2026-02-17 | $2.21 | — | — |
| 2026-02-16 | $2.70 | — | — |
| 2026-02-15 | $1.71 | — | — |
| 2026-02-14 | $1.74 | — | — |
| 2026-02-13 | $1.68 | — | — |
| 2026-02-12 | $1.58 | — | — |
| 2026-02-11 | $1.50 | — | — |
| 2026-02-10 | $1.52 | — | — |
| 2026-02-09 | $1.56 | — | — |
| 2026-02-08 | $1.56 | — | — |
| 2026-02-07 | $1.60 | — | — |
| 2026-02-06 | $1.64 | — | — |
| 2026-02-05 | $1.48 | — | — |
| 2026-02-04 | $1.75 | — | — |
| 2026-02-03 | $1.77 | — | — |
| 2026-02-02 | $1.77 | — | — |
| 2026-02-01 | $1.74 | — | — |
| 2026-01-31 | $1.79 | — | — |
| 2026-01-30 | $1.88 | — | — |
| 2026-01-29 | $1.93 | — | — |
| 2026-01-28 | $1.99 | — | — |
| 2026-01-27 | $2.01 | — | — |
| 2026-01-26 | $2.02 | — | — |
| 2026-01-25 | $1.91 | — | — |
| 2026-01-24 | $2.03 | — | — |
| 2026-01-23 | $2.01 | — | — |
| 2026-01-22 | $2.01 | — | — |
| 2026-01-21 | $2.07 | — | — |
| 2026-01-20 | $2.04 | — | — |
| 2026-01-19 | $2.23 | — | — |
| 2026-01-18 | $2.14 | — | — |
| 2026-01-17 | $2.25 | — | — |
| 2026-01-16 | $2.24 | — | — |
| 2026-01-15 | $2.15 | — | — |
| 2026-01-14 | $2.20 | — | — |
| 2026-01-13 | $2.18 | — | — |
| 2026-01-12 | $1.95 | — | — |
| 2026-01-11 | $2.03 | — | — |
| 2026-01-10 | $2.05 | — | — |
| 2026-01-09 | $2.10 | — | — |
| 2026-01-08 | $2.11 | — | — |
| 2026-01-07 | $2.14 | — | — |
| 2026-01-06 | $2.30 | — | — |
| 2026-01-05 | $2.21 | — | — |
| 2026-01-04 | $2.15 | — | — |
| 2026-01-03 | $2.13 | — | — |
| 2026-01-02 | $2.12 | — | — |
| 2026-01-01 | $2.04 | — | — |
| 2025-12-31 | $1.91 | — | — |
| 2025-12-30 | $1.89 | — | — |
| 2025-12-29 | $1.92 | — | — |
| 2025-12-28 | $1.95 | — | — |
| 2025-12-27 | $2.01 | — | — |
| 2025-12-26 | $1.97 | — | — |
| 2025-12-25 | $1.85 | — | — |
| 2025-12-24 | $1.90 | — | — |
| 2025-12-23 | $1.80 | — | — |
| 2025-12-22 | $1.85 | — | — |
| 2025-12-21 | $1.85 | — | — |
| 2025-12-20 | $1.92 | — | — |
| 2025-12-19 | $2.02 | — | — |
| 2025-12-18 | $1.79 | — | — |
| 2025-12-17 | $1.79 | — | — |
| 2025-12-16 | $1.95 | — | — |
| 2025-12-15 | $2.04 | — | — |
| 2025-12-14 | $2.04 | — | — |
| 2025-12-13 | $2.22 | — | — |
| 2025-12-12 | $2.23 | — | — |
| 2025-12-11 | $2.29 | — | — |
| 2025-12-10 | $2.33 | — | — |
| 2025-12-09 | $2.43 | — | — |
| 2025-12-08 | $2.44 | — | — |
| 2025-12-07 | $2.36 | — | — |
| 2025-12-06 | $2.45 | — | — |
| 2025-12-05 | $2.37 | — | — |
| 2025-12-04 | $2.51 | — | — |
| 2025-12-03 | $2.58 | — | — |
| 2025-12-02 | $2.51 | — | — |
| 2025-12-01 | $2.34 | — | — |
| 2025-11-30 | $2.49 | — | — |
| 2025-11-29 | $2.53 | — | — |
| 2025-11-28 | $2.60 | — | — |
| 2025-11-27 | $2.64 | — | — |
| 2025-11-26 | $2.64 | — | — |
| 2025-11-25 | $2.63 | — | — |
| 2025-11-24 | $2.62 | — | — |
| 2025-11-23 | $2.54 | — | — |
| 2025-11-22 | $2.55 | — | — |
| 2025-11-21 | $2.50 | — | — |
| 2025-11-20 | $2.71 | — | — |
| 2025-11-19 | $2.83 | — | — |
| 2025-11-18 | $2.90 | — | — |
| 2025-11-17 | $2.85 | — | — |
| 2025-11-16 | $2.95 | — | — |
| 2025-11-15 | $3.12 | — | — |
| 2025-11-14 | $2.97 | — | — |
| 2025-11-13 | $3.15 | — | — |
| 2025-11-12 | $3.32 | — | — |
| 2025-11-11 | $3.21 | — | — |
| 2025-11-10 | $3.61 | — | — |
| 2025-11-09 | $3.38 | — | — |
| 2025-11-08 | $3.52 | — | — |
| 2025-11-07 | $3.31 | — | — |
| 2025-11-06 | $2.95 | — | — |
| 2025-11-05 | $2.99 | — | — |
| 2025-11-04 | $2.79 | — | — |
| 2025-11-03 | $2.75 | — | — |
| 2025-11-02 | $3.27 | — | — |
| 2025-11-01 | $3.36 | — | — |
| 2025-10-31 | $3.26 | — | — |
| 2025-10-30 | $3.19 | — | — |
| 2025-10-29 | $3.33 | — | — |
| 2025-10-28 | $3.35 | — | — |
| 2025-10-27 | $3.45 | — | — |
| 2025-10-26 | $3.60 | — | — |
| 2025-10-25 | $3.34 | — | — |
| 2025-10-24 | $3.39 | — | — |
| 2025-10-23 | $3.29 | — | — |
| 2025-10-22 | $3.28 | — | — |
| 2025-10-21 | $3.35 | — | — |
| 2025-10-20 | $3.49 | — | — |
| 2025-10-19 | $3.49 | — | — |
| 2025-10-18 | $3.42 | — | — |
| 2025-10-17 | $3.40 | — | — |
| 2025-10-16 | $3.49 | — | — |
| 2025-10-15 | $3.60 | — | — |
| 2025-10-14 | $3.83 | — | — |
| 2025-10-13 | $4.03 | — | — |
| 2025-10-12 | $3.83 | — | — |
| 2025-10-11 | $3.57 | — | — |
| 2025-10-10 | $3.44 | — | — |
| 2025-10-09 | $4.90 | — | — |
| 2025-10-08 | $5.06 | — | — |
| 2025-10-07 | $4.90 | — | — |
| 2025-10-06 | $5.20 | — | — |
| 2025-10-05 | $4.96 | — | — |
| 2025-10-04 | $4.99 | — | — |
| 2025-10-03 | $5.27 | — | — |
| 2025-10-02 | $5.38 | — | — |
| 2025-10-01 | $4.96 | — | — |
| 2025-09-30 | $4.70 | — | — |
| 2025-09-29 | $4.81 | — | — |
| 2025-09-28 | $4.91 | — | — |
| 2025-09-27 | $4.89 | — | — |
| 2025-09-26 | $4.93 | — | — |
| 2025-09-25 | $4.79 | — | — |
| 2025-09-24 | $5.50 | — | — |
| 2025-09-23 | $5.43 | — | — |
| 2025-09-22 | $5.38 | — | — |
| 2025-09-21 | $6.02 | — | — |
| 2025-09-20 | $6.21 | — | — |
| 2025-09-19 | $6.25 | — | — |
| 2025-09-18 | $6.77 | — | — |
| 2025-09-17 | $6.62 | — | — |
| 2025-09-16 | $6.39 | — | — |
| 2025-09-15 | $6.41 | — | — |
| 2025-09-14 | $6.54 | — | — |
| 2025-09-13 | $6.92 | — | — |
| 2025-09-12 | $6.83 | — | — |
| 2025-09-11 | $6.44 | — | — |
| 2025-09-10 | $6.27 | — | — |
| 2025-09-09 | $6.19 | — | — |
| 2025-09-08 | $6.38 | — | — |
| 2025-09-07 | $6.16 | — | — |
| 2025-09-06 | $6.25 | — | — |
| 2025-09-05 | $6.47 | — | — |
| 2025-09-04 | $6.45 | — | — |
| 2025-09-03 | $6.72 | — | — |
| 2025-09-02 | $6.63 | — | — |
| 2025-09-01 | $6.60 | — | — |
| 2025-08-31 | $7.01 | — | — |
| 2025-08-30 | $7.16 | — | — |
| 2025-08-29 | $7.00 | — | — |
| 2025-08-28 | $7.44 | — | — |
| 2025-08-27 | $7.24 | — | — |
| 2025-08-26 | $7.41 | — | — |
| 2025-08-25 | $7.06 | — | — |
| 2025-08-24 | $7.77 | — | — |
| 2025-08-23 | $7.99 | — | — |
| 2025-08-22 | $8.28 | — | — |
| 2025-08-21 | $7.11 | — | — |
| 2025-08-20 | $7.41 | — | — |
| 2025-08-19 | $7.00 | — | — |
| 2025-08-18 | $7.31 | — | — |
| 2025-08-17 | $7.79 | — | — |
| 2025-08-16 | $7.69 | — | — |
| 2025-08-15 | $7.67 | — | — |
| 2025-08-14 | $7.72 | — | — |
| 2025-08-13 | $8.83 | — | — |
| 2025-08-12 | $8.82 | — | — |
| 2025-08-11 | $8.20 | — | — |
| 2025-08-10 | $8.63 | — | — |
| 2025-08-09 | $9.12 | — | — |
| 2025-08-08 | $8.08 | — | — |
| 2025-08-07 | $8.01 | — | — |
| 2025-08-06 | $7.72 | — | — |
| 2025-08-05 | $6.86 | — | — |
| 2025-08-04 | $6.87 | — | — |
| 2025-08-03 | $6.48 | — | — |
| 2025-08-02 | $6.32 | — | — |
| 2025-08-01 | $6.62 | — | — |
| 2025-07-31 | $7.30 | — | — |
| 2025-07-30 | $7.76 | — | — |