Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
8.2690 USD |
14,455.8877 |
7.7180 USD |
7.7180 USD |
8.8000 USD |
7.8750 USD |
| 2023-02-11 |
7.7040 USD |
8,642.0771 |
7.8380 USD |
7.5010 USD |
8.4980 USD |
7.6440 USD |
| 2023-02-10 |
8.9200 USD |
186,450.3932 |
7.1050 USD |
7.1050 USD |
11.0000 USD |
8.0520 USD |
| 2023-02-09 |
7.8870 USD |
33,575.7707 |
7.6680 USD |
6.8690 USD |
8.7750 USD |
6.9700 USD |
| 2023-02-08 |
7.7490 USD |
6,517.1129 |
8.1540 USD |
7.4200 USD |
8.1740 USD |
7.6090 USD |
| 2023-02-07 |
8.1060 USD |
29,913.8999 |
8.5040 USD |
7.6810 USD |
8.8250 USD |
8.0740 USD |
| 2023-02-06 |
8.8560 USD |
64,346.7618 |
8.2960 USD |
7.4110 USD |
11.2170 USD |
8.8900 USD |
| 2023-02-05 |
9.7440 USD |
252,883.9080 |
6.5350 USD |
6.4280 USD |
14.1980 USD |
8.3170 USD |
| 2023-02-04 |
6.3200 USD |
6,975.2535 |
6.2530 USD |
6.2490 USD |
6.5270 USD |
6.5110 USD |
| 2023-02-03 |
6.1520 USD |
6,373.7125 |
6.0330 USD |
6.0230 USD |
6.2140 USD |
6.2080 USD |
| 2023-02-02 |
6.0580 USD |
19,572.1194 |
5.9290 USD |
5.9290 USD |
6.1990 USD |
6.1500 USD |
| 2023-02-01 |
5.7410 USD |
4,236.1332 |
5.6800 USD |
5.6610 USD |
5.8790 USD |
5.8700 USD |
| 2023-01-31 |
5.7170 USD |
7,012.2492 |
5.5890 USD |
5.4500 USD |
5.8890 USD |
5.6860 USD |
| 2023-01-30 |
6.0320 USD |
30,044.7323 |
6.2260 USD |
5.8040 USD |
6.2260 USD |
5.8040 USD |
| 2023-01-29 |
6.1880 USD |
35,528.8610 |
6.2480 USD |
6.0490 USD |
6.3010 USD |
6.1740 USD |
| 2023-01-28 |
6.2580 USD |
51,299.7350 |
6.1890 USD |
6.1660 USD |
6.4000 USD |
6.2180 USD |
| 2023-01-27 |
6.0810 USD |
2,947.9298 |
5.9790 USD |
5.9790 USD |
6.1710 USD |
6.1310 USD |
| 2023-01-26 |
5.9870 USD |
28,184.9152 |
5.8870 USD |
5.8860 USD |
6.1360 USD |
6.1360 USD |
| 2023-01-25 |
5.7410 USD |
10,054.8545 |
5.6200 USD |
5.6200 USD |
5.9080 USD |
5.8480 USD |
| 2023-01-24 |
5.8830 USD |
7,162.5081 |
6.0490 USD |
5.6700 USD |
6.0770 USD |
5.6700 USD |
| 2023-01-23 |
6.0470 USD |
5,054.7790 |
6.0670 USD |
5.9630 USD |
6.1090 USD |
5.9630 USD |
| 2023-01-22 |
6.2530 USD |
73,047.1310 |
5.8270 USD |
5.7900 USD |
6.4900 USD |
6.0570 USD |
| 2023-01-21 |
5.7730 USD |
64,932.4505 |
5.6300 USD |
5.5750 USD |
6.0000 USD |
5.8580 USD |
| 2023-01-20 |
5.4550 USD |
5,033.5635 |
5.3800 USD |
5.2370 USD |
5.6880 USD |
5.6240 USD |
| 2023-01-19 |
5.3120 USD |
4,201.0355 |
5.2760 USD |
5.1290 USD |
5.5100 USD |
5.3730 USD |
| 2023-01-18 |
5.3720 USD |
4,605.2338 |
5.5420 USD |
5.2240 USD |
5.5960 USD |
5.2270 USD |
| 2023-01-17 |
5.4170 USD |
1,330.2923 |
5.5140 USD |
5.1960 USD |
5.5210 USD |
5.4650 USD |
| 2023-01-16 |
5.3810 USD |
2,170.0032 |
5.4490 USD |
5.2320 USD |
5.5210 USD |
5.4200 USD |
| 2023-01-15 |
5.3620 USD |
3,189.6374 |
5.4940 USD |
5.0310 USD |
5.4940 USD |
5.4020 USD |
| 2023-01-14 |
5.4080 USD |
14,184.3319 |
5.3500 USD |
5.2150 USD |
5.5550 USD |
5.3610 USD |
| 2023-01-13 |
5.2740 USD |
6,553.1183 |
5.2500 USD |
5.0600 USD |
5.4440 USD |
5.2460 USD |
| 2023-01-12 |
5.3940 USD |
6,365.2883 |
5.0760 USD |
5.0760 USD |
5.6550 USD |
5.3140 USD |
| 2023-01-11 |
5.3840 USD |
59,202.2539 |
4.6920 USD |
4.6920 USD |
5.6100 USD |
5.0690 USD |
| 2023-01-10 |
4.4650 USD |
11,566.5931 |
4.5510 USD |
4.3090 USD |
4.6700 USD |
4.5080 USD |
| 2023-01-09 |
4.4990 USD |
7,392.3749 |
4.4830 USD |
4.3860 USD |
4.6180 USD |
4.6010 USD |
| 2023-01-08 |
4.4140 USD |
11,970.4179 |
4.4240 USD |
4.2250 USD |
4.7130 USD |
4.3510 USD |
| 2023-01-07 |
4.3240 USD |
195.4280 |
4.4040 USD |
4.2780 USD |
4.4040 USD |
4.3170 USD |
| 2023-01-06 |
4.1380 USD |
15,972.6869 |
4.3470 USD |
3.9130 USD |
4.4300 USD |
4.3070 USD |
| 2023-01-05 |
4.2810 USD |
968.1586 |
4.3050 USD |
4.2780 USD |
4.3500 USD |
4.3500 USD |
| 2023-01-04 |
4.3060 USD |
1,455.8764 |
4.2890 USD |
4.2470 USD |
4.4270 USD |
4.3080 USD |
| 2023-01-03 |
4.2090 USD |
1,281.1705 |
4.1700 USD |
4.1340 USD |
4.4620 USD |
4.1800 USD |
| 2023-01-02 |
4.1290 USD |
1,158.0147 |
3.9980 USD |
3.8340 USD |
4.3410 USD |
4.1330 USD |
| 2023-01-01 |
4.0790 USD |
376.7060 |
4.0410 USD |
4.0270 USD |
4.2940 USD |
4.2940 USD |
| 2022-12-31 |
4.1670 USD |
1,818.0515 |
4.1290 USD |
3.9190 USD |
4.4080 USD |
4.3700 USD |
| 2022-12-30 |
4.0350 USD |
2,197.6561 |
4.1140 USD |
3.9720 USD |
4.1320 USD |
4.0180 USD |
| 2022-12-29 |
4.2700 USD |
2,268.3655 |
4.4240 USD |
4.0430 USD |
4.4240 USD |
4.1490 USD |
| 2022-12-28 |
4.5190 USD |
6,315.3108 |
4.7470 USD |
4.3380 USD |
4.7470 USD |
4.4620 USD |
| 2022-12-27 |
4.8040 USD |
11,451.1342 |
4.6460 USD |
4.6240 USD |
5.0500 USD |
4.8160 USD |
| 2022-12-26 |
4.5310 USD |
585.3299 |
4.6650 USD |
4.4760 USD |
4.6650 USD |
4.5850 USD |
| 2022-12-25 |
4.6070 USD |
213.3740 |
4.7080 USD |
4.5510 USD |
4.7080 USD |
4.5790 USD |