Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
RocketPool Tether logo
RPLUSDT
RocketPool Tether
—
1.35 $
+0.010000 (%+0.75)
Day Low₺1.32
Day High₺1.37
Bid1.34
Ask1.35

Market Data

Spot Rate
B:1.34
A:1.35
Circulating Supply
22,535,095
Market Cap
$30.44M
Overview
Technicals
Comments
Archive

RPLUSDT: RocketPool Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.5793
CLOSE 19.5293

Low

LOW 8.48

High

HIGH 39.44
DATEOPENHIGHLOWCLOSE
01/01/202429.9931.229.6531.14
01/02/202431.083229.8930.38
01/03/202430.3731.1125.628.31
01/04/202428.3131.5327.8228.16
01/05/202428.183127.6229.98
01/06/202429.9730.9628.9829.13
01/07/202429.129.9927.227.67
01/08/202427.6228.5926.5428.57
01/09/202428.5730.7227.1229.32
01/10/202429.2736.3228.9536.13
01/11/202436.0739.4435.2736.76
01/12/202436.7637.733.1334.29
01/13/202434.2635.4633.4435.04
01/14/202434.9936.333.0833.24
01/15/202433.1935.7833.1934
01/16/202433.9835.7133.3335.5
01/17/202435.4935.5333.3433.75
01/18/202433.7733.830.5731.23
01/19/202431.2331.2528.9530.1
01/20/202430.130.8529.830.57
01/21/202430.5831.23030.1
01/22/202430.1430.3628.928.92
01/23/202428.9629.2726.2927.6
01/24/202427.5928.6727.1228.54
01/25/202428.5728.6127.5528.22
01/26/202428.2429.7528.0929.69
01/27/202429.6930.0629.3629.86
01/28/202429.8630.1328.829.24
01/29/202429.2429.6828.4229.64
01/30/202429.6730.8129.3529.83
01/31/202429.8429.9528.4128.74
02/01/202428.7428.8228.0628.7
02/02/202428.6928.9127.9728.15
02/03/202428.1228.3627.4527.54
02/04/202427.5428.8627.3327.64
02/05/202427.6528.0327.227.46
02/06/202427.4228.8427.428.46
02/07/202428.4630.7227.7528.82
02/08/202428.8229.4528.4129.28
02/09/202429.2830.4229.0730.29
02/10/202430.2930.4528.629.28
02/11/202429.2829.7228.4328.58
02/12/202428.5429.4828.0829.12
02/13/202429.1229.7228.6429.47
02/14/202429.5132.2228.5231.88
02/15/202431.8833.6331.7932.35
02/16/202432.3532.7230.7732.1
02/17/202432.0532.1129.9530.95
02/18/202430.9531.3530.1130.22
02/19/202430.2231.3830.0130.25
02/20/202430.2430.4528.0129.51
02/21/202429.4829.7527.1427.9
02/22/202427.9128.42727.9
02/23/202427.928.3727.0627.54
02/24/202427.512927.228.82
02/25/202428.8130.7228.8130.63
02/26/202430.632.0529.5531.19
02/27/202431.2332.0530.5331.08
02/28/202431.0432.7430.0331.67
02/29/202431.7132.8130.4331.14
03/01/202431.1431.5930.1430.7
03/02/202430.731.429.8331.35
03/03/202431.3532.930.0431.85
03/04/202431.8532.4530.7731.74
03/05/202431.735.243132.33
03/06/202432.3336.3831.2635.59
03/07/202435.5336.4733.9135.12
03/08/202435.1435.4732.534.86
03/09/202434.8535.4734.2634.69
03/10/202434.6436.4833.8234.57
03/11/202434.5737.6133.2537.4
03/12/202437.3337.7534.3437.06
03/13/202437.0238.8736.5638.03
03/14/202438.0838.1334.0935.6
03/15/202435.6535.9630.531.79
03/16/202431.8432.7728.5429
03/17/202429.0130.2827.7529.34
03/18/202429.3430.1927.5129.55
03/19/202429.5930.926.0226.8
03/20/202426.8229.3325.7329
03/21/202429.0433.1528.3932
03/22/20243232.4429.8830.88
03/23/202430.8831.7430.4530.66
03/24/202430.6631.9730.2231.76
03/25/202431.7933.3231.4832.68
03/26/202432.6933.4131.0431.99
03/27/202432.0432.7529.931.72
03/28/202431.7232.8131.2432.29
03/29/202432.2932.5230.0130.24
03/30/202430.2430.3528.8228.91
03/31/202428.9131.2228.730.13
04/01/202430.1732.9328.431.55
04/02/202431.5531.8327.4127.65
04/03/202427.6528.5326.7327.72
04/04/202427.7228.3726.727.26
04/05/202427.2327.8626.0927.32
04/06/202427.3227.7326.927.46
04/07/202427.529.327.4529.22
04/08/202429.2231.8328.630.9
04/09/202430.9331.2127.8728.23
04/10/202428.2328.4826.7528.13
04/11/202428.1428.6526.426.84
04/12/202426.8427.2820.0522.31
04/13/202422.3422.918.119.47
04/14/202419.4421.6918.4621.48
04/15/202421.4622.2319.7820.55
04/16/202420.5421.2219.2420.71
04/17/202420.7120.9219.1119.57
04/18/202419.5720.7419.3520.5
04/19/202420.522.1119.1321.38
04/20/202421.3723.5721.0523.06
04/21/202423.123.3622.5623.25
04/22/202423.232423.0323.44
04/23/202423.4424.223.2323.88
04/24/202423.8824.722.1122.19
04/25/202422.1922.6221.3821.77
04/26/202421.7521.8520.7621.23
04/27/202421.222.2220.4421.97
04/28/20242222.6621.5321.65
04/29/202421.6321.8720.821.51
04/30/202421.5221.7418.9219.41
05/01/202419.419.517.5619.19
05/02/202419.192018.5619.7
05/03/202419.7222.0419.6121.7
05/04/202421.7222.1220.3520.75
05/05/202420.762220.1320.9
05/06/202420.921.5720.320.4
05/07/202420.42120.1720.22
05/08/202420.2121.8419.9720.14
05/09/202420.1320.5919.5520.06
05/10/202420.0720.3218.6419.01
05/11/20241920.0818.8719.43
05/12/202419.4420.1319.3219.91
05/13/202419.920.5219.1219.84
05/14/202419.8219.8718.9719.24
05/15/202419.2420.9918.9920.77
05/16/202420.7521.119.3219.7
05/17/202419.6919.9519.0219.42
05/18/202419.4219.8519.2219.55
05/19/202419.5719.7418.1818.26
05/20/202418.2620.7518.0420.55
05/21/202420.5521.920.1421.7
05/22/202421.6823.1621.1621.56
05/23/202421.5622.7521.122.03
05/24/202422.0223.0221.3222.94
05/25/202422.923.7422.6223.04
05/26/202423.0223.822.5823.29
05/27/202423.324.1123.2523.91
05/28/202423.9124.0522.5223.1
05/29/202423.0923.7122.2622.32
05/30/202422.3122.6221.521.71
05/31/202421.722.4721.3221.92
06/01/202421.9222.0420.6620.71
06/02/202420.7120.7819.9320.43
06/03/202420.4420.9420.0520.23
06/04/202420.2520.8419.9520.64
06/05/202420.6322.2720.6221.88
06/06/202421.8823.1121.7722.76
06/07/202422.7422.8320.5220.94
06/08/202420.9321.0419.6919.73
06/09/202419.7320.1619.5420.14
06/10/202420.1420.2319.119.32
06/11/202419.3119.3918.218.8
06/12/202418.8219.8918.4219.49
06/13/202419.4919.5218.4118.79
06/14/202418.793618.5424.16
06/15/202424.1626.6823.525.33
06/16/202425.3330.7825.2627.35
06/17/202427.3528.8525.6926.07
06/18/202426.0630.523.5327.96
06/19/20242830.526.9527.63
06/20/202427.6328.2325.6625.88
06/21/202425.9125.9523.3823.85
06/22/202423.8724.0122.9323.15
06/23/202423.1523.8822.923.37
06/24/202423.3723.421.8223.04
06/25/202423.0723.3822.3522.69
06/26/202422.6823.0321.6422.49
06/27/202422.4622.4919.8820.51
06/28/202420.5320.7518.5419.12
06/29/202419.1220.4619.0519.34
06/30/202419.3419.9819.2619.88
07/01/202419.8520.3319.6219.94
07/02/202419.942019.1119.27
07/03/202419.2819.4317.9918.18
07/04/202418.1818.516.8216.85
07/05/202416.8719.2414.6215.03
07/06/202415.041614.8615.64
07/07/202415.6515.8114.0614.14
07/08/202414.141513.2214.2
07/09/202414.214.5914.0714.49
07/10/202414.4817.7514.2816.81
07/11/202416.8117.0515.3515.55
07/12/202415.5516.7915.316.14
07/13/202416.1316.3215.7516.2
07/14/202416.1716.841616.76
07/15/202416.7617.7116.7317.71
07/16/202417.7117.7716.4517.3
07/17/202417.321.6617.2119.82
07/18/202419.7921.8518.8519.05
07/19/202419.0219.418.2419.08
07/20/202419.0519.418.5119.06
07/21/202419.0619.118.118.82
07/22/202418.8218.8617.4117.58
07/23/202417.5619.0416.5316.75
07/24/202416.7617.131616.16
07/25/202416.1516.1815.1215.77
07/26/202415.7716.5515.7316.37
07/27/202416.3916.6315.8216.22
07/28/202416.2216.3815.8416.06
07/29/202416.0716.7615.0515.24
07/30/202415.2315.5414.7114.81
07/31/202414.8115.2914.614.69
08/01/202414.6914.8413.2514.35
08/02/202414.3514.4913.0413.24
08/03/202413.2413.5411.912.24
08/04/202412.2212.6611.1211.38
08/05/202411.3711.549.3710.71
08/06/202410.7111.7610.6911.59
08/07/202411.5712.0811.0111.28
08/08/202411.2912.8911.0612.72
08/09/202412.7412.7511.811.96
08/10/202411.9612.2511.7411.92
08/11/202411.9212.4111.3711.52
08/12/202411.5212.2411.3812.01
08/13/202412.0212.2211.6312.1
08/14/202412.1112.3411.3511.41
08/15/202411.411.4710.2910.46
08/16/202410.4710.6510.0610.25
08/17/202410.2610.6910.1710.61
08/18/202410.611.5410.5511.1
08/19/202411.111.5610.8811.42
08/20/202411.4311.6211.0611.47
08/21/202411.4711.9911.3911.86
08/22/202411.8712.1211.7712
08/23/2024121611.9814.73
08/24/202414.731513.7914.06
08/25/202414.0914.1113.0113.68
08/26/202413.6913.7512.6412.67
08/27/202412.6713.1112.1612.34
08/28/202412.3412.511.6512.04
08/29/202412.0412.5511.7211.94
08/30/202411.9212.1510.8411.42
08/31/202411.4211.7310.811.01
09/01/202411.0111.2410.5310.65
09/02/202410.6511.3910.5311.29
09/03/202411.2911.4510.7310.77
09/04/202410.7510.910.1610.61
09/05/202410.6110.779.859.88
09/06/20249.8810.1399.29
09/07/20249.319.938.849.04
09/08/20249.059.558.929.42
09/09/20249.4413.269.3311.64
09/10/202411.6612.311.0611.27
09/11/202411.2511.289.9110.14
09/12/202410.1510.329.9610.23
09/13/202410.2310.510.0510.3
09/14/202410.3110.4910.1110.27
09/15/202410.2510.379.739.85
09/16/20249.859.889.29.37
09/17/20249.389.819.319.65
09/18/20249.659.859.299.85
09/19/20249.8510.439.8210.3
09/20/202410.310.8810.1310.81
09/21/202410.8110.9410.1410.62
09/22/202410.6511.6210.3311.26
09/23/202411.2511.6910.8311.02
09/24/202411.0311.2410.6711.19
09/25/202411.1911.2910.7710.96
09/26/202410.9611.5410.7611.43
09/27/202411.4412.3611.3812.19
09/28/202412.212.3511.3411.46
09/29/202411.4711.8311.311.61
09/30/202411.6112.2311.0911.2
10/01/202411.1911.79.9910.18
10/02/202410.1810.489.599.86
10/03/20249.8510.069.39.63
10/04/20249.6210.359.5610.16
10/05/202410.1710.419.9310.09
10/06/202410.110.4810.0210.45
10/07/202410.4510.9510.3310.66
10/08/202410.6710.8610.3510.58
10/09/202410.5610.799.789.99
10/10/20249.9810.189.7310.17
10/11/202410.1810.5610.0710.51
10/12/202410.5110.8210.4910.68
10/13/202410.6810.8910.4510.74
10/14/202410.7511.410.5511.35
10/15/202411.3511.5310.8811.46
10/16/202411.4612.8611.0311.08
10/17/202411.0911.3310.8111.18
10/18/202411.1812.0811.0511.75
10/19/202411.7711.9811.3611.5
10/20/202411.512.1711.3512.13
10/21/202412.1212.4411.5611.79
10/22/202411.811.8711.3111.52
10/23/202411.5211.5710.4910.83
10/24/202410.8311.2510.7411.13
10/25/202411.1311.219.910.25
10/26/202410.2510.5110.1210.38
10/27/202410.3710.5910.2210.45
10/28/202410.4610.6310.0410.45
10/29/202410.4411.1310.4311.02
10/30/202411.0211.1710.7810.88
10/31/202410.8810.9210.0910.16
11/01/202410.1610.519.8810.04
11/02/202410.0310.129.599.7
11/03/20249.79.759.049.37
11/04/20249.379.518.648.9
11/05/20248.899.038.488.81
11/06/20248.8110.398.810.17
11/07/202410.1710.6610.0210.25
11/08/202410.2610.8710.2110.66
11/09/202410.6612.2410.4711.16
11/10/202411.1712.6810.9812.15
11/11/202412.1512.4911.3812.07
11/12/202412.0612.2410.5411.05
11/13/202411.0711.210.0510.45
11/14/202410.4510.789.599.78
11/15/20249.7610.129.3310.08
11/16/202410.0910.39.6610.28
11/17/202410.2910.489.719.98
11/18/20249.9710.489.7110.46
11/19/202410.4410.489.629.88
11/20/20249.8810.069.299.38
11/21/20249.3610.399.0410.23
11/22/202410.2310.399.810.22
11/23/202410.2311.8310.1811.75
11/24/202411.7612.4510.9411.94
11/25/202411.9413.8911.3913.13
11/26/202413.1114.5612.4213.39
11/27/202413.3714.812.914.03
11/28/202414.0414.3213.2414.16
11/29/202414.1714.3913.5513.96
11/30/202413.9414.913.8414.73
12/01/202414.7414.9713.9214.48
12/02/202414.4814.9213.1114.26
12/03/202414.2616.511416.27
12/04/202416.2719.915.9517.51
12/05/202417.5217.9516.3616.99
12/06/202416.9918.3616.4917.55
12/07/202417.5617.7116.6316.9
12/08/202416.917.2216.4417.14
12/09/202417.1417.1512.0313.95
12/10/202413.9314.2512.0913.34
12/11/202413.3414.4112.7314.16
12/12/202414.1616.0914.0715.79
12/13/202415.7815.9814.915.96
12/14/202415.9616.5614.4714.83
12/15/202414.8215.3714.3215.26
12/16/202415.2716.3314.2514.91
12/17/202414.9115.5713.8214.09
12/18/202414.114.2512.612.81
12/19/202412.8213.5111.4511.8
12/20/202411.8112.1910.1211.94
12/21/202411.9212.5910.911.07
12/22/202411.0911.4810.7811.03
12/23/202411.0312.2910.7312.12
12/24/202412.1212.6511.7212.53
12/25/202412.5412.6911.9312.14
12/26/202412.1412.3411.1111.3
12/27/202411.2912.2111.2111.8
12/28/202411.812.3511.6112.26
12/29/202412.2512.4211.611.76
12/30/202411.7612.2211.3211.74
12/31/202411.7211.9711.2711.36