Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.6710 USD |
15,593.4323 |
0.6970 USD |
0.6210 USD |
0.7010 USD |
0.6210 USD |
| 2024-11-21 |
0.6830 USD |
53,646.8962 |
0.6590 USD |
0.6320 USD |
0.7660 USD |
0.6790 USD |
| 2024-11-20 |
0.7720 USD |
118,442.0227 |
0.6210 USD |
0.6050 USD |
0.8500 USD |
0.8260 USD |
| 2024-11-19 |
0.6780 USD |
84,217.5475 |
0.6740 USD |
0.5840 USD |
0.8150 USD |
0.6380 USD |
| 2024-11-18 |
0.6210 USD |
20,772.7721 |
0.5920 USD |
0.5690 USD |
0.6800 USD |
0.6130 USD |
| 2024-11-17 |
0.5700 USD |
8,277.6765 |
0.5800 USD |
0.5420 USD |
0.6050 USD |
0.5800 USD |
| 2024-11-16 |
0.5880 USD |
52,602.3621 |
0.6350 USD |
0.5490 USD |
0.6470 USD |
0.5990 USD |
| 2024-11-15 |
0.5900 USD |
108,017.8688 |
0.5830 USD |
0.5180 USD |
0.6930 USD |
0.6330 USD |
| 2024-11-14 |
0.6690 USD |
115,955.6299 |
0.6890 USD |
0.5790 USD |
0.7830 USD |
0.5870 USD |
| 2024-11-13 |
0.8340 USD |
234,928.5343 |
0.9270 USD |
0.7510 USD |
0.9900 USD |
0.7940 USD |
| 2024-11-12 |
0.8050 USD |
545,187.8526 |
0.5390 USD |
0.5210 USD |
1.0800 USD |
0.9840 USD |
| 2024-11-11 |
0.5220 USD |
155,734.2221 |
0.4610 USD |
0.3990 USD |
0.6640 USD |
0.5880 USD |
| 2024-11-10 |
0.3990 USD |
15,047.4915 |
0.3980 USD |
0.3740 USD |
0.4220 USD |
0.4080 USD |
| 2024-11-09 |
0.4020 USD |
90,637.5844 |
0.3480 USD |
0.3280 USD |
0.4790 USD |
0.4240 USD |
| 2024-11-08 |
0.3220 USD |
42,719.4266 |
0.2880 USD |
0.2870 USD |
0.3640 USD |
0.3280 USD |
| 2024-11-07 |
0.2710 USD |
6,137.6164 |
0.2740 USD |
0.2650 USD |
0.2780 USD |
0.2670 USD |
| 2024-11-06 |
0.2670 USD |
40,287.2151 |
0.2710 USD |
0.2470 USD |
0.2790 USD |
0.2780 USD |
| 2024-11-05 |
0.2790 USD |
11,725.4108 |
0.2760 USD |
0.2650 USD |
0.2910 USD |
0.2670 USD |
| 2024-11-04 |
0.2950 USD |
70,024.5597 |
0.3020 USD |
0.2670 USD |
0.3190 USD |
0.2770 USD |
| 2024-11-03 |
0.2790 USD |
70,813.1612 |
0.2400 USD |
0.2390 USD |
0.3080 USD |
0.2890 USD |
| 2024-11-02 |
0.2400 USD |
9,384.6090 |
0.2410 USD |
0.2310 USD |
0.2590 USD |
0.2450 USD |
| 2024-11-01 |
0.2400 USD |
63,112.4418 |
0.2620 USD |
0.2200 USD |
0.2670 USD |
0.2440 USD |
| 2024-10-31 |
0.2580 USD |
27,848.0260 |
0.2820 USD |
0.2410 USD |
0.2830 USD |
0.2490 USD |
| 2024-10-30 |
0.2780 USD |
1,993.4703 |
0.2790 USD |
0.2720 USD |
0.2830 USD |
0.2830 USD |
| 2024-10-29 |
0.2840 USD |
20,298.9425 |
0.2670 USD |
0.2670 USD |
0.2960 USD |
0.2760 USD |
| 2024-10-28 |
0.2680 USD |
15,618.5006 |
0.2710 USD |
0.2500 USD |
0.2810 USD |
0.2750 USD |
| 2024-10-27 |
0.2780 USD |
1,557.5913 |
0.2780 USD |
0.2710 USD |
0.2820 USD |
0.2800 USD |
| 2024-10-26 |
0.2740 USD |
2,449.4209 |
0.2730 USD |
0.2700 USD |
0.2850 USD |
0.2790 USD |
| 2024-10-25 |
0.2810 USD |
11,060.6178 |
0.2780 USD |
0.2710 USD |
0.2910 USD |
0.2710 USD |
| 2024-10-24 |
0.2740 USD |
2,432.1371 |
0.2760 USD |
0.2720 USD |
0.2850 USD |
0.2850 USD |
| 2024-10-23 |
0.2850 USD |
8,154.8964 |
0.2840 USD |
0.2740 USD |
0.2870 USD |
0.2750 USD |
| 2024-10-22 |
0.2790 USD |
3,873.5610 |
0.2890 USD |
0.2720 USD |
0.2930 USD |
0.2720 USD |
| 2024-10-21 |
0.2820 USD |
13,471.6900 |
0.2910 USD |
0.2710 USD |
0.3030 USD |
0.2840 USD |
| 2024-10-20 |
0.2910 USD |
38,008.2169 |
0.2930 USD |
0.2750 USD |
0.3190 USD |
0.2920 USD |
| 2024-10-19 |
0.2810 USD |
18,910.1939 |
0.2700 USD |
0.2660 USD |
0.3010 USD |
0.2790 USD |
| 2024-10-18 |
0.2720 USD |
25,509.2508 |
0.2710 USD |
0.2600 USD |
0.2880 USD |
0.2700 USD |
| 2024-10-17 |
0.2770 USD |
8,391.4990 |
0.2940 USD |
0.2700 USD |
0.3020 USD |
0.2800 USD |
| 2024-10-16 |
0.2920 USD |
9,949.8964 |
0.2760 USD |
0.2750 USD |
0.2990 USD |
0.2950 USD |
| 2024-10-15 |
0.2880 USD |
13,007.0448 |
0.3040 USD |
0.2750 USD |
0.3130 USD |
0.2750 USD |
| 2024-10-14 |
0.2830 USD |
30,024.3566 |
0.2900 USD |
0.2550 USD |
0.3110 USD |
0.2900 USD |
| 2024-10-13 |
0.2920 USD |
2,242.8890 |
0.2950 USD |
0.2840 USD |
0.2960 USD |
0.2900 USD |
| 2024-10-12 |
0.2940 USD |
1,443.1210 |
0.2930 USD |
0.2900 USD |
0.2970 USD |
0.2910 USD |
| 2024-10-11 |
0.2860 USD |
7,992.6643 |
0.2840 USD |
0.2740 USD |
0.2970 USD |
0.2970 USD |
| 2024-10-10 |
0.2850 USD |
7,884.8682 |
0.2790 USD |
0.2750 USD |
0.2950 USD |
0.2800 USD |
| 2024-10-09 |
0.2820 USD |
14,555.5082 |
0.2690 USD |
0.2660 USD |
0.2970 USD |
0.2760 USD |
| 2024-10-08 |
0.2720 USD |
7,826.2028 |
0.2680 USD |
0.2630 USD |
0.2800 USD |
0.2790 USD |
| 2024-10-07 |
0.2680 USD |
37,104.7030 |
0.2870 USD |
0.2530 USD |
0.2870 USD |
0.2720 USD |
| 2024-10-06 |
0.2840 USD |
13,448.3823 |
0.2880 USD |
0.2760 USD |
0.2980 USD |
0.2820 USD |
| 2024-10-05 |
0.2980 USD |
810.2465 |
0.2960 USD |
0.2890 USD |
0.3010 USD |
0.2890 USD |
| 2024-10-04 |
0.2870 USD |
16,175.3935 |
0.2750 USD |
0.2710 USD |
0.3090 USD |
0.3020 USD |