Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
7.6710 USD |
1,546.7909 |
7.6320 USD |
7.3250 USD |
7.7750 USD |
7.4770 USD |
| 2022-09-14 |
7.5920 USD |
2,263.6019 |
7.6530 USD |
7.4240 USD |
7.6920 USD |
7.6350 USD |
| 2022-09-13 |
7.9480 USD |
1,346.5607 |
8.2620 USD |
7.8060 USD |
8.3600 USD |
7.8060 USD |
| 2022-09-12 |
8.3100 USD |
904.7852 |
8.3310 USD |
8.1580 USD |
8.4360 USD |
8.2940 USD |
| 2022-09-11 |
8.2890 USD |
292.4123 |
8.1410 USD |
8.1410 USD |
8.4890 USD |
8.3510 USD |
| 2022-09-10 |
8.1400 USD |
224.6931 |
8.1640 USD |
8.1160 USD |
8.1640 USD |
8.1380 USD |
| 2022-09-09 |
8.1580 USD |
3,056.9948 |
8.0040 USD |
7.9200 USD |
8.2010 USD |
8.1830 USD |
| 2022-09-08 |
7.9970 USD |
3,872.8632 |
7.5890 USD |
7.5720 USD |
8.5970 USD |
7.7550 USD |
| 2022-09-07 |
7.3430 USD |
564.1437 |
7.3200 USD |
7.2080 USD |
7.6200 USD |
7.6200 USD |
| 2022-09-06 |
7.6810 USD |
1,277.3452 |
7.7780 USD |
7.4450 USD |
7.8900 USD |
7.4460 USD |
| 2022-09-05 |
7.7880 USD |
929.5559 |
7.8060 USD |
7.6750 USD |
7.8410 USD |
7.7740 USD |
| 2022-09-04 |
8.0730 USD |
29,541.9897 |
7.6810 USD |
7.6290 USD |
8.6000 USD |
7.7760 USD |
| 2022-09-03 |
7.6540 USD |
578.4992 |
7.6440 USD |
7.6240 USD |
7.6870 USD |
7.6680 USD |
| 2022-09-02 |
7.6730 USD |
3.4557 |
7.6750 USD |
7.6340 USD |
7.6940 USD |
7.6340 USD |
| 2022-09-01 |
7.9400 USD |
592.7465 |
7.8410 USD |
7.5970 USD |
8.0700 USD |
7.6720 USD |
| 2022-08-31 |
7.8390 USD |
27.0113 |
7.7900 USD |
7.7810 USD |
7.8420 USD |
7.8010 USD |
| 2022-08-30 |
7.7500 USD |
745.7628 |
7.7400 USD |
7.5800 USD |
7.9400 USD |
7.6470 USD |
| 2022-08-29 |
7.6140 USD |
1,284.2984 |
7.6080 USD |
7.3680 USD |
7.7410 USD |
7.7110 USD |
| 2022-08-28 |
7.5690 USD |
378.0024 |
7.5260 USD |
7.5260 USD |
7.6450 USD |
7.6450 USD |
| 2022-08-27 |
7.4880 USD |
227.2794 |
7.5160 USD |
7.4460 USD |
7.5640 USD |
7.5120 USD |
| 2022-08-26 |
8.2190 USD |
2,302.7421 |
8.1170 USD |
7.5030 USD |
8.6790 USD |
7.5040 USD |
| 2022-08-25 |
7.9480 USD |
231.1424 |
7.9170 USD |
7.9170 USD |
8.0030 USD |
7.9690 USD |
| 2022-08-24 |
7.7900 USD |
70.4308 |
7.7710 USD |
7.7040 USD |
7.9170 USD |
7.9140 USD |
| 2022-08-23 |
7.7720 USD |
40.2279 |
7.6380 USD |
7.6170 USD |
7.8250 USD |
7.8250 USD |
| 2022-08-22 |
7.5390 USD |
216.6014 |
7.7940 USD |
7.4290 USD |
7.7980 USD |
7.5600 USD |
| 2022-08-21 |
7.7610 USD |
1,463.6118 |
7.6650 USD |
7.6650 USD |
7.7890 USD |
7.7890 USD |
| 2022-08-20 |
7.6040 USD |
12.2050 |
7.6320 USD |
7.5940 USD |
7.8010 USD |
7.5940 USD |
| 2022-08-19 |
7.8870 USD |
3,224.8343 |
8.5640 USD |
7.6190 USD |
8.5640 USD |
7.7600 USD |
| 2022-08-18 |
8.8730 USD |
11.0067 |
8.8660 USD |
8.8660 USD |
8.9410 USD |
8.9410 USD |
| 2022-08-17 |
9.2470 USD |
339.1222 |
9.1100 USD |
8.7310 USD |
9.3250 USD |
8.8040 USD |
| 2022-08-16 |
9.2530 USD |
41.0332 |
9.3080 USD |
8.9600 USD |
9.3390 USD |
9.0590 USD |
| 2022-08-15 |
9.3090 USD |
121.9471 |
9.3390 USD |
9.1200 USD |
9.4480 USD |
9.1260 USD |
| 2022-08-14 |
9.4470 USD |
367.0216 |
9.6740 USD |
9.4040 USD |
9.6790 USD |
9.4180 USD |
| 2022-08-13 |
9.6200 USD |
1,444.9175 |
9.3830 USD |
9.3830 USD |
9.9290 USD |
9.5210 USD |
| 2022-08-12 |
9.2520 USD |
1,277.0011 |
9.3260 USD |
9.0750 USD |
9.7380 USD |
9.2500 USD |
| 2022-08-11 |
9.1250 USD |
441.6092 |
8.9710 USD |
8.8950 USD |
9.2530 USD |
9.1670 USD |
| 2022-08-10 |
8.6940 USD |
947.1638 |
8.5850 USD |
8.4750 USD |
8.9150 USD |
8.8900 USD |
| 2022-08-09 |
8.6090 USD |
2,958.7680 |
9.0610 USD |
8.4750 USD |
9.1790 USD |
8.5990 USD |
| 2022-08-08 |
9.0050 USD |
404.7049 |
8.8430 USD |
8.8290 USD |
9.0310 USD |
8.9460 USD |
| 2022-08-07 |
8.8990 USD |
1,504.4825 |
8.8040 USD |
8.7510 USD |
8.9110 USD |
8.9090 USD |
| 2022-08-06 |
8.8310 USD |
394.0489 |
8.8410 USD |
8.8170 USD |
8.9080 USD |
8.8700 USD |
| 2022-08-05 |
8.7410 USD |
242.6390 |
8.5600 USD |
8.5600 USD |
8.8260 USD |
8.8200 USD |
| 2022-08-04 |
8.6750 USD |
230.8287 |
8.5040 USD |
8.4800 USD |
8.7070 USD |
8.4800 USD |
| 2022-08-03 |
8.5440 USD |
57.9398 |
8.4530 USD |
8.4530 USD |
8.6050 USD |
8.5840 USD |
| 2022-08-02 |
8.6620 USD |
27.3109 |
9.1320 USD |
8.3710 USD |
9.1320 USD |
8.5570 USD |
| 2022-08-01 |
9.2160 USD |
4,340.4784 |
8.8190 USD |
8.8190 USD |
9.9800 USD |
8.9580 USD |
| 2022-07-31 |
8.6690 USD |
385.1126 |
8.5310 USD |
8.5180 USD |
8.9910 USD |
8.8510 USD |
| 2022-07-30 |
8.5240 USD |
26.2203 |
8.4700 USD |
8.4700 USD |
8.7430 USD |
8.6050 USD |
| 2022-07-29 |
8.6600 USD |
1,037.8661 |
8.5950 USD |
8.3400 USD |
9.0980 USD |
8.5270 USD |
| 2022-07-28 |
8.5320 USD |
273.8755 |
8.2850 USD |
8.2210 USD |
8.7360 USD |
8.6470 USD |