Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
14.0180 USD |
1,792.3579 |
14.5110 USD |
13.6180 USD |
14.7000 USD |
13.6320 USD |
| 2022-02-26 |
14.4950 USD |
484.9491 |
14.3490 USD |
14.1160 USD |
14.6990 USD |
14.3220 USD |
| 2022-02-25 |
13.7360 USD |
658.8619 |
13.5540 USD |
13.2660 USD |
14.2080 USD |
14.2080 USD |
| 2022-02-24 |
13.4620 USD |
2,112.7217 |
14.2860 USD |
12.5580 USD |
14.3280 USD |
13.5480 USD |
| 2022-02-23 |
14.9840 USD |
2,717.9512 |
14.1260 USD |
13.9650 USD |
15.3670 USD |
14.2380 USD |
| 2022-02-22 |
13.8360 USD |
573.4207 |
13.6240 USD |
13.1810 USD |
14.3020 USD |
14.0310 USD |
| 2022-02-21 |
14.2450 USD |
1,973.3138 |
13.9450 USD |
13.6300 USD |
15.2250 USD |
13.7590 USD |
| 2022-02-20 |
14.2660 USD |
1,773.8281 |
14.3900 USD |
13.6940 USD |
15.1580 USD |
13.8790 USD |
| 2022-02-19 |
14.7740 USD |
6,489.7082 |
13.9530 USD |
13.4490 USD |
15.4010 USD |
14.0100 USD |
| 2022-02-18 |
14.5680 USD |
562.6127 |
13.8200 USD |
13.8200 USD |
15.0350 USD |
13.8920 USD |
| 2022-02-17 |
14.5940 USD |
956.3376 |
14.7750 USD |
13.6000 USD |
15.2240 USD |
13.9740 USD |
| 2022-02-16 |
14.7390 USD |
64.3625 |
14.8230 USD |
14.4170 USD |
14.8800 USD |
14.6640 USD |
| 2022-02-15 |
14.5370 USD |
533.4563 |
14.1990 USD |
14.1990 USD |
14.7000 USD |
14.7000 USD |
| 2022-02-14 |
14.2010 USD |
605.0601 |
14.0240 USD |
13.7100 USD |
14.5390 USD |
14.0570 USD |
| 2022-02-13 |
14.1390 USD |
293.3069 |
14.2190 USD |
13.8120 USD |
14.4790 USD |
13.9430 USD |
| 2022-02-12 |
14.2500 USD |
146.1145 |
14.2530 USD |
14.0220 USD |
14.3060 USD |
14.1120 USD |
| 2022-02-11 |
14.7580 USD |
280.7988 |
14.9220 USD |
14.4350 USD |
15.1040 USD |
14.4350 USD |
| 2022-02-10 |
15.0360 USD |
662.0876 |
15.2550 USD |
14.8200 USD |
15.3590 USD |
15.0000 USD |
| 2022-02-09 |
15.2520 USD |
1,130.0043 |
15.1640 USD |
14.8390 USD |
15.5040 USD |
15.3400 USD |
| 2022-02-08 |
14.8640 USD |
3,001.1243 |
15.5220 USD |
14.6430 USD |
15.8220 USD |
14.9620 USD |
| 2022-02-07 |
15.6900 USD |
2,034.2290 |
15.5260 USD |
15.3290 USD |
15.8210 USD |
15.7500 USD |
| 2022-02-06 |
15.2330 USD |
336.0251 |
15.4830 USD |
14.9120 USD |
15.5520 USD |
15.2600 USD |
| 2022-02-05 |
15.3550 USD |
833.3162 |
15.3190 USD |
15.1660 USD |
15.5970 USD |
15.4200 USD |
| 2022-02-04 |
14.9280 USD |
4,027.9704 |
14.4880 USD |
14.4880 USD |
15.7500 USD |
15.2350 USD |
| 2022-02-03 |
15.2130 USD |
7,526.4160 |
14.9540 USD |
14.0760 USD |
16.5980 USD |
14.3000 USD |
| 2022-02-02 |
16.6220 USD |
31,731.3575 |
13.1500 USD |
13.0500 USD |
19.5000 USD |
14.9020 USD |
| 2022-02-01 |
13.0220 USD |
18.4912 |
13.1370 USD |
13.0140 USD |
13.1420 USD |
13.0170 USD |
| 2022-01-31 |
12.9760 USD |
1,190.4742 |
13.0070 USD |
12.6640 USD |
13.0870 USD |
13.0870 USD |
| 2022-01-30 |
12.8610 USD |
1,530.0409 |
12.9700 USD |
12.7910 USD |
13.1950 USD |
12.8140 USD |
| 2022-01-29 |
12.9210 USD |
134.5030 |
12.9450 USD |
12.8310 USD |
13.0680 USD |
13.0630 USD |
| 2022-01-28 |
12.7160 USD |
355.4643 |
12.5000 USD |
12.3950 USD |
12.9500 USD |
12.8260 USD |
| 2022-01-27 |
12.2470 USD |
924.1275 |
12.5180 USD |
12.0860 USD |
12.6470 USD |
12.1960 USD |
| 2022-01-26 |
13.0130 USD |
7,332.1103 |
12.2160 USD |
12.0790 USD |
14.2260 USD |
12.3460 USD |
| 2022-01-25 |
11.9310 USD |
2,136.4452 |
11.9660 USD |
11.7030 USD |
12.1830 USD |
11.9950 USD |
| 2022-01-24 |
12.3720 USD |
1,827.4462 |
12.9500 USD |
11.2730 USD |
13.0840 USD |
12.2590 USD |
| 2022-01-23 |
12.7910 USD |
2,195.9597 |
12.4390 USD |
12.2270 USD |
12.9480 USD |
12.8730 USD |
| 2022-01-22 |
12.9280 USD |
3,352.8599 |
13.6720 USD |
11.4020 USD |
13.9830 USD |
12.1990 USD |
| 2022-01-21 |
13.9150 USD |
4,994.9449 |
15.2680 USD |
13.2230 USD |
16.1700 USD |
13.3980 USD |
| 2022-01-20 |
15.6260 USD |
456.9008 |
15.8060 USD |
15.2220 USD |
16.1370 USD |
15.2230 USD |
| 2022-01-19 |
16.0190 USD |
631.7766 |
16.1590 USD |
15.5170 USD |
16.6040 USD |
15.8150 USD |
| 2022-01-18 |
16.0960 USD |
227.7423 |
16.5070 USD |
15.7080 USD |
16.5090 USD |
16.1620 USD |
| 2022-01-17 |
16.9400 USD |
894.3598 |
16.9380 USD |
16.3310 USD |
17.5400 USD |
16.4160 USD |
| 2022-01-16 |
16.8330 USD |
463.4561 |
16.9660 USD |
16.5970 USD |
16.9860 USD |
16.8660 USD |
| 2022-01-15 |
17.2630 USD |
1,145.4365 |
16.8700 USD |
16.7740 USD |
17.7150 USD |
16.8570 USD |
| 2022-01-14 |
16.6260 USD |
908.7928 |
16.4660 USD |
16.4220 USD |
16.8820 USD |
16.8630 USD |
| 2022-01-13 |
16.4690 USD |
2,094.5124 |
16.9700 USD |
16.2930 USD |
17.1240 USD |
16.4810 USD |
| 2022-01-12 |
17.0970 USD |
2,817.3951 |
16.3210 USD |
16.2360 USD |
17.7540 USD |
17.0240 USD |
| 2022-01-11 |
17.8480 USD |
11,475.2249 |
15.4780 USD |
15.4780 USD |
19.5000 USD |
16.2730 USD |
| 2022-01-10 |
15.5110 USD |
1,414.3010 |
16.3150 USD |
14.9370 USD |
16.3910 USD |
15.4860 USD |
| 2022-01-09 |
16.2390 USD |
351.7516 |
16.2140 USD |
16.0730 USD |
16.4670 USD |
16.2520 USD |