Ready player one Historical Data

RP1 Page 3
Download
Date Close Price change Market cap Trading volume
May 1, 8 PM $ 1.94
+1.07%
$ 194.2 million $ 14,275
May 1, 7 PM $ 1.84
+0.00%
$ 184.24 million $ 10,870
May 1, 5 PM $ 1.87
+0.00%
$ -- $ 10,159
May 1, 4 PM $ 1.87
+0.00%
$ 186.75 million $ 10,146
May 1, 3 PM $ 1.92
+0.00%
$ 191.63 million $ 15,137
May 1, 2 PM $ 1.91
+0.46%
$ 191 million $ 18,431
May 1, 1 PM $ 1.86
+2.81%
$ 186 million $ 16,610
May 1, 12 PM $ 1.79
+7.46%
$ 179.12 million $ 13,483
Apr 30, 8 PM $ 2.04
+0.00%
$ 203.73 million $ 9,733
Apr 30, 7 PM $ 1.62
+0.00%
$ 162.49 million $ 11,781
Apr 30, 4 PM $ 1.94
+0.00%
$ 194.13 million $ 11,821
Apr 30, 3 PM $ 1.95
-0.01%
$ 194.69 million $ 11,457
Apr 30, 2 PM $ 1.95
-7.68%
$ 195.4 million $ 6,585
Apr 30, 1 PM $ 2.34
+0.00%
$ 234.05 million $ 2,652
Apr 30, 12 PM $ 1.82
+0.00%
$ 181.88 million $ 2,873
Apr 30, 12 AM $ 1.66
+0.00%
$ 166.46 million $ 2,446
Apr 29, 6 PM $ 1.67
-0.20%
$ 167.39 million $ 2,540
Apr 29, 4 PM $ 1.67
+0.00%
$ 167.31 million $ 1,981
Apr 29, 3 PM $ 1.69
-0.61%
$ 168.62 million $ 1,909
Apr 29, 1 PM $ 1.7
-0.70%
$ 169.81 million $ 1,564
Apr 29, 10 AM $ 1.7
+0.00%
$ 170.34 million $ 1,668
Apr 29, 9 AM $ 1.7
+0.00%
$ 170.21 million $ 1,581
Apr 29, 4 AM $ 1.7
+0.12%
$ 169.68 million $ 1,513
Apr 29, 3 AM $ 1.69
+0.48%
$ 169.32 million $ 1,286
Apr 28, 10 PM $ 1.69
-0.19%
$ 168.56 million $ 974
Apr 28, 9 PM $ 1.69
+0.00%
$ 168.86 million $ 822
Apr 28, 2 PM $ 1.69
-0.12%
$ 169.34 million $ 1,518
Apr 28, 1 PM $ 1.7
-0.15%
$ 169.85 million $ 1,374
Apr 28, 11 AM $ 1.71
-0.22%
$ 170.61 million $ 1,106
Apr 27, 7 PM $ 1.71
-0.10%
$ 171.48 million $ 2,299
Apr 27, 4 PM $ 1.72
+0.00%
$ 171.98 million $ 2,152
Apr 27, 3 PM $ 1.73
-0.48%
$ 172.72 million $ 1,914
Apr 27, 6 AM $ 1.74
-0.61%
$ 174.42 million $ 1,800
Apr 27, 5 AM $ 1.76
-0.67%
$ 175.63 million $ 1,420
Apr 27, 1 AM $ 1.76
+0.16%
$ 176.34 million $ 1,030
Apr 27, 12 AM $ 1.76
+0.00%
$ 175.86 million $ 835
Apr 26, 10 PM $ 1.76
-0.03%
$ 175.84 million $ 832
Apr 26, 9 PM $ 1.76
+0.00%
$ 175.62 million $ 768
Apr 26, 8 PM $ 1.75
+0.01%
$ 175.29 million $ 579
Apr 25, 3 PM $ 1.77
-0.11%
$ 177.45 million $ 2,894
Apr 25, 2 PM $ 1.78
+0.00%
$ 177.85 million $ 2,764
Apr 25, 1 PM $ 1.78
+0.00%
$ 177.8 million $ 2,755
Apr 25, 12 PM $ 1.78
+0.03%
$ 178.06 million $ 2,689
Apr 25, 11 AM $ 1.78
-0.20%
$ 178.02 million $ 2,671
Apr 25, 8 AM $ 1.78
+0.52%
$ 178.44 million $ 2,218
Apr 25, 3 AM $ 1.77
+0.23%
$ 176.51 million $ 532
Apr 24, 10 PM $ 1.76
-0.10%
$ 175.92 million $ 597
Apr 24, 6 PM $ 1.77
+0.00%
$ 176.54 million $ 535
Apr 24, 11 AM $ 1.76
+0.00%
$ 176.07 million $ 1,466
Apr 24, 9 AM $ 1.77
+0.00%
$ 176.62 million $ 1,533