Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
0.8270 USD |
40,285.5581 |
0.7690 USD |
0.7530 USD |
0.9220 USD |
0.8810 USD |
| 2025-01-28 |
0.8420 USD |
346,024.3233 |
0.6980 USD |
0.6770 USD |
1.0630 USD |
0.8330 USD |
| 2025-01-27 |
0.8670 USD |
943,141.1869 |
0.9590 USD |
0.6280 USD |
1.2370 USD |
0.9000 USD |
| 2025-01-26 |
0.5960 USD |
38,375.8614 |
0.5610 USD |
0.5450 USD |
0.6470 USD |
0.6040 USD |
| 2025-01-25 |
0.5750 USD |
1,761.2990 |
0.5910 USD |
0.5580 USD |
0.6100 USD |
0.5760 USD |
| 2025-01-24 |
0.5850 USD |
11,452.8694 |
0.5580 USD |
0.5350 USD |
0.6110 USD |
0.5800 USD |
| 2025-01-23 |
0.5390 USD |
43,994.0826 |
0.6290 USD |
0.4880 USD |
0.6290 USD |
0.5360 USD |
| 2025-01-22 |
0.5770 USD |
8,454.7499 |
0.5480 USD |
0.5450 USD |
0.6160 USD |
0.5570 USD |
| 2025-01-21 |
0.5410 USD |
13,804.6157 |
0.5780 USD |
0.5140 USD |
0.5790 USD |
0.5630 USD |
| 2025-01-20 |
0.5760 USD |
14,248.9321 |
0.5730 USD |
0.5530 USD |
0.6130 USD |
0.5930 USD |
| 2025-01-19 |
0.5830 USD |
30,233.7812 |
0.6300 USD |
0.5500 USD |
0.6400 USD |
0.5750 USD |
| 2025-01-18 |
0.6230 USD |
26,419.9276 |
0.5820 USD |
0.5820 USD |
0.6980 USD |
0.6190 USD |
| 2025-01-17 |
0.5850 USD |
7,248.6191 |
0.5820 USD |
0.5670 USD |
0.6170 USD |
0.5960 USD |
| 2025-01-16 |
0.5970 USD |
10,738.3496 |
0.5860 USD |
0.5720 USD |
0.6350 USD |
0.5720 USD |
| 2025-01-15 |
0.5790 USD |
25,406.8668 |
0.5970 USD |
0.5470 USD |
0.6140 USD |
0.5910 USD |
| 2025-01-14 |
0.5990 USD |
1,608.6688 |
0.5900 USD |
0.5890 USD |
0.6140 USD |
0.6000 USD |
| 2025-01-13 |
0.6000 USD |
16,568.8838 |
0.6350 USD |
0.5650 USD |
0.6510 USD |
0.6020 USD |
| 2025-01-12 |
0.6130 USD |
12,652.1329 |
0.6260 USD |
0.5820 USD |
0.6460 USD |
0.6160 USD |
| 2025-01-11 |
0.6310 USD |
7,379.3431 |
0.6220 USD |
0.6100 USD |
0.6610 USD |
0.6100 USD |
| 2025-01-10 |
0.6570 USD |
20,013.9063 |
0.6410 USD |
0.6000 USD |
0.7310 USD |
0.6140 USD |
| 2025-01-09 |
0.6260 USD |
27,230.6877 |
0.6060 USD |
0.5900 USD |
0.6610 USD |
0.6150 USD |
| 2025-01-08 |
0.6190 USD |
97,456.2278 |
0.6640 USD |
0.5290 USD |
0.7500 USD |
0.5850 USD |
| 2025-01-07 |
0.5690 USD |
21,250.0988 |
0.5940 USD |
0.5310 USD |
0.5980 USD |
0.5980 USD |
| 2025-01-06 |
0.6050 USD |
7,762.4314 |
0.6200 USD |
0.5720 USD |
0.6240 USD |
0.5960 USD |
| 2025-01-05 |
0.6210 USD |
1,901.1012 |
0.6200 USD |
0.6150 USD |
0.6270 USD |
0.6210 USD |
| 2025-01-04 |
0.5950 USD |
23,138.8657 |
0.5910 USD |
0.5350 USD |
0.6290 USD |
0.6170 USD |
| 2025-01-03 |
0.6150 USD |
28,341.5048 |
0.5970 USD |
0.5340 USD |
0.6890 USD |
0.5790 USD |
| 2025-01-02 |
0.5800 USD |
3,767.9248 |
0.5620 USD |
0.5460 USD |
0.6170 USD |
0.5830 USD |
| 2025-01-01 |
0.5570 USD |
2,535.5671 |
0.5680 USD |
0.5500 USD |
0.5820 USD |
0.5540 USD |
| 2024-12-31 |
0.5710 USD |
4,839.9485 |
0.5890 USD |
0.5410 USD |
0.6020 USD |
0.5630 USD |
| 2024-12-30 |
0.5850 USD |
1,070.2946 |
0.5980 USD |
0.5710 USD |
0.6120 USD |
0.5800 USD |
| 2024-12-29 |
0.6040 USD |
2,600.7921 |
0.6250 USD |
0.5760 USD |
0.6250 USD |
0.5970 USD |
| 2024-12-28 |
0.6360 USD |
9,039.9311 |
0.6190 USD |
0.6090 USD |
0.6660 USD |
0.6460 USD |
| 2024-12-27 |
0.6030 USD |
5,107.8061 |
0.5530 USD |
0.5530 USD |
0.6340 USD |
0.6230 USD |
| 2024-12-26 |
0.5880 USD |
4,298.5474 |
0.6100 USD |
0.5460 USD |
0.6320 USD |
0.5460 USD |
| 2024-12-25 |
0.5890 USD |
6,734.7999 |
0.5490 USD |
0.5490 USD |
0.6150 USD |
0.6050 USD |
| 2024-12-24 |
0.5220 USD |
6,740.9609 |
0.5010 USD |
0.4990 USD |
0.5680 USD |
0.5480 USD |
| 2024-12-23 |
0.5130 USD |
1,705.5546 |
0.5060 USD |
0.5060 USD |
0.5230 USD |
0.5130 USD |
| 2024-12-22 |
0.4970 USD |
18,732.9698 |
0.5280 USD |
0.4530 USD |
0.5310 USD |
0.4960 USD |
| 2024-12-21 |
0.5510 USD |
8,549.2388 |
0.5940 USD |
0.4910 USD |
0.6160 USD |
0.4920 USD |
| 2024-12-20 |
0.5440 USD |
26,981.2750 |
0.5850 USD |
0.4650 USD |
0.6060 USD |
0.5620 USD |
| 2024-12-19 |
0.6090 USD |
11,221.4695 |
0.5910 USD |
0.5850 USD |
0.6390 USD |
0.5850 USD |
| 2024-12-18 |
0.6740 USD |
57,197.5681 |
0.6660 USD |
0.5840 USD |
0.7400 USD |
0.5990 USD |
| 2024-12-17 |
0.6390 USD |
9,422.3739 |
0.6520 USD |
0.6220 USD |
0.6550 USD |
0.6230 USD |
| 2024-12-16 |
0.6490 USD |
11,331.6285 |
0.6420 USD |
0.6270 USD |
0.6740 USD |
0.6530 USD |
| 2024-12-15 |
0.6560 USD |
4,089.4052 |
0.6450 USD |
0.6400 USD |
0.6730 USD |
0.6420 USD |
| 2024-12-14 |
0.6650 USD |
5,010.7548 |
0.6940 USD |
0.6350 USD |
0.6940 USD |
0.6400 USD |
| 2024-12-13 |
0.6910 USD |
7,292.1818 |
0.6790 USD |
0.6640 USD |
0.7110 USD |
0.6930 USD |
| 2024-12-12 |
0.6700 USD |
14,266.3401 |
0.6720 USD |
0.6530 USD |
0.6930 USD |
0.6570 USD |
| 2024-12-11 |
0.6370 USD |
22,448.4957 |
0.5790 USD |
0.5700 USD |
0.6990 USD |
0.6730 USD |