Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
13.1340 USD |
1,910.1402 |
13.4530 USD |
12.8600 USD |
13.5150 USD |
13.5150 USD |
| 2022-04-17 |
13.6530 USD |
367.4084 |
13.7370 USD |
13.6340 USD |
13.7560 USD |
13.7040 USD |
| 2022-04-16 |
13.6420 USD |
1,274.0369 |
13.6880 USD |
13.4630 USD |
13.6880 USD |
13.6680 USD |
| 2022-04-15 |
13.6400 USD |
27.5359 |
13.6120 USD |
13.5660 USD |
13.7500 USD |
13.5700 USD |
| 2022-04-14 |
13.7780 USD |
231.7641 |
13.9970 USD |
13.4340 USD |
14.0670 USD |
13.4650 USD |
| 2022-04-13 |
13.7510 USD |
438.9257 |
13.5090 USD |
13.4470 USD |
13.9970 USD |
13.9970 USD |
| 2022-04-12 |
13.3890 USD |
695.4161 |
13.1750 USD |
12.9710 USD |
13.8780 USD |
13.3430 USD |
| 2022-04-11 |
13.6480 USD |
1,067.9657 |
14.2770 USD |
12.9620 USD |
14.4470 USD |
13.1000 USD |
| 2022-04-10 |
14.4250 USD |
143.2083 |
14.3130 USD |
14.1670 USD |
14.7330 USD |
14.2890 USD |
| 2022-04-09 |
14.2360 USD |
30.9718 |
14.1440 USD |
14.1440 USD |
14.3920 USD |
14.3920 USD |
| 2022-04-08 |
14.5200 USD |
93.1198 |
14.6670 USD |
14.2500 USD |
14.7890 USD |
14.2940 USD |
| 2022-04-07 |
14.4290 USD |
671.3725 |
14.3220 USD |
14.2670 USD |
14.7880 USD |
14.6150 USD |
| 2022-04-06 |
14.9050 USD |
3,057.8952 |
15.8510 USD |
14.3490 USD |
15.8730 USD |
14.6550 USD |
| 2022-04-05 |
16.2290 USD |
752.7294 |
16.1820 USD |
15.7180 USD |
16.4090 USD |
15.7520 USD |
| 2022-04-04 |
16.9370 USD |
3,053.0126 |
16.6970 USD |
15.5550 USD |
17.9970 USD |
16.1470 USD |
| 2022-04-03 |
16.6980 USD |
178.0994 |
17.0500 USD |
16.5040 USD |
17.0910 USD |
16.9070 USD |
| 2022-04-02 |
16.9670 USD |
3,200.3916 |
16.6360 USD |
16.5900 USD |
17.3120 USD |
16.8940 USD |
| 2022-04-01 |
16.3450 USD |
2,360.2219 |
16.0770 USD |
15.7910 USD |
16.9950 USD |
16.5070 USD |
| 2022-03-31 |
16.4290 USD |
2,168.7881 |
16.3120 USD |
15.7510 USD |
17.0350 USD |
15.8660 USD |
| 2022-03-30 |
16.1410 USD |
1,511.5715 |
15.9900 USD |
15.6720 USD |
16.3380 USD |
16.2360 USD |
| 2022-03-29 |
16.3000 USD |
13,314.8732 |
15.8730 USD |
15.6990 USD |
16.5850 USD |
15.8270 USD |
| 2022-03-28 |
16.0050 USD |
10,548.0778 |
15.8880 USD |
15.6430 USD |
16.3080 USD |
16.1220 USD |
| 2022-03-27 |
15.7790 USD |
15,645.8008 |
15.2390 USD |
15.1990 USD |
16.2750 USD |
15.8770 USD |
| 2022-03-26 |
14.9780 USD |
6,333.3730 |
14.5970 USD |
14.5970 USD |
15.3650 USD |
15.1980 USD |
| 2022-03-25 |
14.5730 USD |
4,015.9335 |
14.6360 USD |
14.4180 USD |
14.8560 USD |
14.5700 USD |
| 2022-03-24 |
14.3810 USD |
7,874.5774 |
14.4150 USD |
14.2170 USD |
14.6300 USD |
14.5390 USD |
| 2022-03-23 |
14.2020 USD |
11,408.0914 |
14.2930 USD |
14.0290 USD |
14.4990 USD |
14.2870 USD |
| 2022-03-22 |
14.1380 USD |
8,066.4592 |
13.9320 USD |
13.8200 USD |
14.3500 USD |
14.2340 USD |
| 2022-03-21 |
13.7830 USD |
7,240.7963 |
13.8290 USD |
13.6080 USD |
13.9460 USD |
13.8650 USD |
| 2022-03-20 |
13.8330 USD |
5,978.1140 |
14.0020 USD |
13.6370 USD |
14.1200 USD |
13.7060 USD |
| 2022-03-19 |
13.9000 USD |
10,458.4571 |
13.7530 USD |
13.7260 USD |
14.1260 USD |
13.9570 USD |
| 2022-03-18 |
13.4630 USD |
6,489.1688 |
13.4540 USD |
13.2960 USD |
13.6910 USD |
13.6910 USD |
| 2022-03-17 |
13.3930 USD |
119.9036 |
13.4130 USD |
13.2670 USD |
13.4600 USD |
13.3700 USD |
| 2022-03-16 |
13.3110 USD |
1,962.0942 |
13.0960 USD |
12.9010 USD |
13.4140 USD |
13.3390 USD |
| 2022-03-15 |
12.9790 USD |
1,610.6555 |
13.3020 USD |
12.8500 USD |
13.3020 USD |
13.0650 USD |
| 2022-03-14 |
13.0440 USD |
1,132.0633 |
13.0230 USD |
12.8110 USD |
13.3570 USD |
13.0180 USD |
| 2022-03-13 |
13.3760 USD |
1,059.0884 |
13.4590 USD |
13.0650 USD |
13.7080 USD |
13.0650 USD |
| 2022-03-12 |
13.4830 USD |
2,355.3068 |
13.4580 USD |
13.3870 USD |
13.6000 USD |
13.4520 USD |
| 2022-03-11 |
13.4970 USD |
403.5801 |
13.7010 USD |
13.2610 USD |
13.7810 USD |
13.2610 USD |
| 2022-03-10 |
13.4940 USD |
2,164.0797 |
13.9380 USD |
13.2280 USD |
13.9380 USD |
13.6330 USD |
| 2022-03-09 |
13.8750 USD |
3,387.0780 |
13.6510 USD |
13.6510 USD |
14.0660 USD |
14.0660 USD |
| 2022-03-08 |
13.4260 USD |
2,733.6813 |
13.3800 USD |
13.1920 USD |
13.6220 USD |
13.3570 USD |
| 2022-03-07 |
13.3400 USD |
10,556.5457 |
13.5960 USD |
13.0650 USD |
13.7680 USD |
13.2670 USD |
| 2022-03-06 |
13.5760 USD |
1,556.9535 |
13.9290 USD |
13.3790 USD |
13.9290 USD |
13.5050 USD |
| 2022-03-05 |
13.8010 USD |
2,336.4874 |
13.8780 USD |
13.6230 USD |
13.9450 USD |
13.9450 USD |
| 2022-03-04 |
13.9870 USD |
1,073.5575 |
14.5790 USD |
13.6440 USD |
14.5790 USD |
13.6930 USD |
| 2022-03-03 |
15.9160 USD |
3,744.1896 |
15.5470 USD |
14.5080 USD |
17.1420 USD |
14.7810 USD |
| 2022-03-02 |
15.0020 USD |
1,010.2386 |
14.9330 USD |
14.7700 USD |
15.1120 USD |
15.0110 USD |
| 2022-03-01 |
14.8080 USD |
883.5293 |
14.9190 USD |
14.6270 USD |
15.1440 USD |
14.8250 USD |
| 2022-02-28 |
14.0040 USD |
610.1502 |
13.6190 USD |
13.5830 USD |
14.7370 USD |
14.6480 USD |