Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
1.2110 USD |
25,310.5178 |
1.2580 USD |
1.1730 USD |
1.2580 USD |
1.1730 USD |
| 2023-08-30 |
1.2370 USD |
14,462.9311 |
1.2300 USD |
1.2180 USD |
1.2580 USD |
1.2470 USD |
| 2023-08-29 |
1.2220 USD |
24,981.0213 |
1.2280 USD |
1.1960 USD |
1.2730 USD |
1.2380 USD |
| 2023-08-28 |
1.2240 USD |
30,195.8415 |
1.2320 USD |
1.1900 USD |
1.2500 USD |
1.2410 USD |
| 2023-08-27 |
1.2060 USD |
10,578.0985 |
1.1920 USD |
1.1700 USD |
1.2440 USD |
1.2260 USD |
| 2023-08-26 |
1.2300 USD |
40,466.3031 |
1.2820 USD |
1.1760 USD |
1.3000 USD |
1.2010 USD |
| 2023-08-25 |
1.2400 USD |
3,439.8760 |
1.2450 USD |
1.2280 USD |
1.2510 USD |
1.2470 USD |
| 2023-08-24 |
1.2680 USD |
4,823.7223 |
1.2770 USD |
1.2470 USD |
1.2890 USD |
1.2470 USD |
| 2023-08-23 |
1.3080 USD |
8,424.5432 |
1.3030 USD |
1.2820 USD |
1.3190 USD |
1.3000 USD |
| 2023-08-22 |
1.3000 USD |
14,578.6619 |
1.2900 USD |
1.2630 USD |
1.3460 USD |
1.2980 USD |
| 2023-08-21 |
1.3230 USD |
33,645.7242 |
1.2500 USD |
1.2310 USD |
1.4470 USD |
1.2800 USD |
| 2023-08-20 |
1.2610 USD |
18,883.5756 |
1.2540 USD |
1.2310 USD |
1.2870 USD |
1.2550 USD |
| 2023-08-19 |
1.2580 USD |
8,378.5904 |
1.2560 USD |
1.2290 USD |
1.2910 USD |
1.2520 USD |
| 2023-08-18 |
1.2790 USD |
19,369.6652 |
1.2840 USD |
1.2420 USD |
1.3180 USD |
1.2560 USD |
| 2023-08-17 |
1.3400 USD |
57,755.3468 |
1.2420 USD |
1.2380 USD |
1.4820 USD |
1.3010 USD |
| 2023-08-16 |
1.2990 USD |
60,274.5120 |
1.3390 USD |
1.2070 USD |
1.3670 USD |
1.2490 USD |
| 2023-08-15 |
1.3880 USD |
45,828.5827 |
1.4140 USD |
1.3140 USD |
1.5340 USD |
1.3440 USD |
| 2023-08-14 |
1.4160 USD |
24,457.4683 |
1.4310 USD |
1.3870 USD |
1.4530 USD |
1.4050 USD |
| 2023-08-13 |
1.4450 USD |
5,040.5545 |
1.4380 USD |
1.4200 USD |
1.4700 USD |
1.4500 USD |
| 2023-08-12 |
1.4410 USD |
8,473.0791 |
1.4590 USD |
1.4140 USD |
1.4970 USD |
1.4380 USD |
| 2023-08-11 |
1.4880 USD |
39,155.8090 |
1.4710 USD |
1.4230 USD |
1.5680 USD |
1.4990 USD |
| 2023-08-10 |
1.5080 USD |
39,657.2299 |
1.4150 USD |
1.4040 USD |
1.6740 USD |
1.4600 USD |
| 2023-08-09 |
1.4290 USD |
29,025.1580 |
1.4340 USD |
1.3860 USD |
1.4630 USD |
1.4200 USD |
| 2023-08-08 |
1.4820 USD |
62,991.6301 |
1.5450 USD |
1.4040 USD |
1.5460 USD |
1.4490 USD |
| 2023-08-07 |
1.5570 USD |
17,950.1291 |
1.5960 USD |
1.5000 USD |
1.6040 USD |
1.5280 USD |
| 2023-08-06 |
1.6030 USD |
19,895.8407 |
1.6070 USD |
1.5410 USD |
1.6390 USD |
1.6160 USD |
| 2023-08-05 |
1.6450 USD |
28,697.4544 |
1.6640 USD |
1.5850 USD |
1.6950 USD |
1.6260 USD |
| 2023-08-04 |
1.7390 USD |
43,373.1347 |
1.7590 USD |
1.6250 USD |
1.9150 USD |
1.6750 USD |
| 2023-08-03 |
1.8030 USD |
105,664.7578 |
1.5460 USD |
1.5060 USD |
3.0000 USD |
1.7980 USD |
| 2023-08-02 |
1.5810 USD |
18,739.4006 |
1.6070 USD |
1.5330 USD |
1.6340 USD |
1.5520 USD |
| 2023-08-01 |
1.5880 USD |
27,423.1064 |
1.6160 USD |
1.5540 USD |
1.6510 USD |
1.5960 USD |
| 2023-07-31 |
1.7150 USD |
39,693.3853 |
1.7830 USD |
1.6110 USD |
1.7910 USD |
1.6110 USD |
| 2023-07-30 |
1.8080 USD |
15,739.8983 |
1.8120 USD |
1.7620 USD |
1.8770 USD |
1.7650 USD |
| 2023-07-29 |
1.8250 USD |
24,647.5975 |
1.8010 USD |
1.7890 USD |
1.8700 USD |
1.8250 USD |
| 2023-07-28 |
1.8050 USD |
34,041.3246 |
1.8140 USD |
1.7620 USD |
1.8730 USD |
1.8040 USD |
| 2023-07-27 |
1.8620 USD |
47,122.4919 |
1.9690 USD |
1.7850 USD |
1.9690 USD |
1.8310 USD |
| 2023-07-26 |
2.0290 USD |
63,817.1768 |
1.9480 USD |
1.9060 USD |
2.3460 USD |
2.0070 USD |
| 2023-07-25 |
2.0030 USD |
111,639.0753 |
1.8920 USD |
1.7430 USD |
2.2160 USD |
1.9740 USD |
| 2023-07-24 |
1.9310 USD |
87,299.2679 |
1.9780 USD |
1.8440 USD |
2.0390 USD |
1.8880 USD |
| 2023-07-23 |
2.0760 USD |
178,953.5274 |
2.0910 USD |
1.9370 USD |
2.2830 USD |
2.0170 USD |
| 2023-07-22 |
2.1580 USD |
296,382.8379 |
2.1300 USD |
1.7180 USD |
2.5500 USD |
2.1840 USD |
| 2023-07-21 |
2.4780 USD |
372,089.0284 |
2.7670 USD |
2.0100 USD |
3.0000 USD |
2.1300 USD |
| 2023-07-20 |
2.3700 USD |
659,604.0296 |
1.4960 USD |
1.4480 USD |
3.5970 USD |
2.4580 USD |
| 2023-07-19 |
1.3710 USD |
329,902.1321 |
1.0260 USD |
0.9840 USD |
2.0150 USD |
1.6630 USD |
| 2023-07-18 |
1.0120 USD |
151,254.7266 |
1.0740 USD |
0.9370 USD |
1.0950 USD |
1.0010 USD |
| 2023-07-17 |
1.0960 USD |
49,016.9773 |
1.1130 USD |
1.0650 USD |
1.1180 USD |
1.0830 USD |
| 2023-07-16 |
1.1310 USD |
91,490.7676 |
1.1260 USD |
1.0760 USD |
1.1840 USD |
1.1120 USD |
| 2023-07-15 |
1.1440 USD |
186,207.1558 |
1.1860 USD |
1.0770 USD |
1.2230 USD |
1.1200 USD |
| 2023-07-14 |
1.1980 USD |
211,179.7138 |
1.2030 USD |
1.1120 USD |
1.2620 USD |
1.1360 USD |
| 2023-07-13 |
1.1240 USD |
1,425,462.4634 |
1.5780 USD |
0.8120 USD |
1.6340 USD |
1.2240 USD |