Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
16.1780 USD |
349.6653 |
16.5130 USD |
15.8010 USD |
16.6280 USD |
16.2140 USD |
| 2022-01-07 |
16.9380 USD |
1,409.8797 |
16.5600 USD |
16.1640 USD |
17.8230 USD |
16.6530 USD |
| 2022-01-06 |
16.5580 USD |
1,816.8564 |
16.8690 USD |
16.1070 USD |
17.1490 USD |
16.6200 USD |
| 2022-01-05 |
17.5540 USD |
855.9836 |
18.1030 USD |
17.0000 USD |
18.1640 USD |
17.0000 USD |
| 2022-01-04 |
18.2990 USD |
780.5169 |
18.7970 USD |
17.9370 USD |
18.9160 USD |
18.0310 USD |
| 2022-01-03 |
18.9270 USD |
1,391.1162 |
19.1950 USD |
18.3540 USD |
19.3310 USD |
18.3540 USD |
| 2022-01-02 |
18.8510 USD |
3,455.7329 |
19.1550 USD |
18.5340 USD |
19.4140 USD |
18.8340 USD |
| 2022-01-01 |
19.2890 USD |
3,150.2039 |
18.2270 USD |
18.2270 USD |
19.6550 USD |
18.8380 USD |
| 2021-12-31 |
18.8150 USD |
6,161.9378 |
17.5860 USD |
17.5860 USD |
19.8880 USD |
18.2990 USD |
| 2021-12-30 |
17.2230 USD |
1,587.3905 |
17.0610 USD |
16.9180 USD |
17.5520 USD |
17.4210 USD |
| 2021-12-29 |
18.4210 USD |
1,854.2630 |
17.8170 USD |
17.0760 USD |
19.1080 USD |
17.3110 USD |
| 2021-12-28 |
18.5860 USD |
571.5190 |
19.1300 USD |
17.7930 USD |
19.1320 USD |
17.7930 USD |
| 2021-12-27 |
19.3670 USD |
667.2073 |
19.3720 USD |
18.9760 USD |
19.6810 USD |
19.3270 USD |
| 2021-12-26 |
19.2320 USD |
1,165.4049 |
19.8040 USD |
18.8410 USD |
19.8040 USD |
19.3480 USD |
| 2021-12-25 |
19.9740 USD |
6,693.5714 |
17.8830 USD |
17.8360 USD |
21.6620 USD |
19.8420 USD |
| 2021-12-24 |
18.1080 USD |
456.2752 |
18.3480 USD |
17.8130 USD |
18.3950 USD |
17.8260 USD |
| 2021-12-23 |
17.8240 USD |
2,441.6314 |
17.5130 USD |
17.2510 USD |
18.4390 USD |
18.1220 USD |
| 2021-12-22 |
17.3890 USD |
4,919.3638 |
16.9810 USD |
16.9560 USD |
17.9080 USD |
17.2990 USD |
| 2021-12-21 |
16.4760 USD |
1,847.7910 |
16.0980 USD |
15.9420 USD |
17.0000 USD |
16.8010 USD |
| 2021-12-20 |
15.7740 USD |
4,193.6330 |
16.5230 USD |
15.6850 USD |
16.5230 USD |
16.0980 USD |
| 2021-12-19 |
16.6720 USD |
79.7932 |
16.7860 USD |
16.3220 USD |
16.9100 USD |
16.5160 USD |
| 2021-12-18 |
16.7110 USD |
643.7424 |
16.8510 USD |
16.3040 USD |
16.9090 USD |
16.8140 USD |
| 2021-12-17 |
16.5330 USD |
5,442.7256 |
16.4830 USD |
16.2130 USD |
17.0750 USD |
16.9130 USD |
| 2021-12-16 |
16.8290 USD |
271.1825 |
16.8000 USD |
16.4640 USD |
16.9990 USD |
16.5930 USD |
| 2021-12-15 |
15.6760 USD |
1,590.9020 |
16.4080 USD |
15.2910 USD |
16.7490 USD |
16.6620 USD |
| 2021-12-14 |
16.1590 USD |
1,468.1543 |
16.1610 USD |
15.8270 USD |
16.7110 USD |
16.5000 USD |
| 2021-12-13 |
16.6520 USD |
8,654.5935 |
17.5120 USD |
15.7900 USD |
17.5130 USD |
16.0580 USD |
| 2021-12-12 |
17.5420 USD |
1,111.3931 |
17.5920 USD |
17.2960 USD |
17.8810 USD |
17.4970 USD |
| 2021-12-11 |
17.2160 USD |
596.7645 |
17.2300 USD |
16.8100 USD |
17.6420 USD |
17.4000 USD |
| 2021-12-10 |
17.5770 USD |
1,131.5638 |
18.5710 USD |
16.9660 USD |
18.5710 USD |
17.2850 USD |
| 2021-12-09 |
18.9700 USD |
4,911.6033 |
18.3750 USD |
17.9330 USD |
20.4900 USD |
19.0480 USD |
| 2021-12-08 |
18.2690 USD |
1,858.0234 |
18.1970 USD |
17.2650 USD |
19.3030 USD |
18.2670 USD |
| 2021-12-07 |
18.1320 USD |
2,256.5512 |
17.7580 USD |
17.6430 USD |
18.7130 USD |
18.0860 USD |
| 2021-12-06 |
16.7940 USD |
3,944.2057 |
16.9300 USD |
15.6970 USD |
18.0530 USD |
17.2800 USD |
| 2021-12-05 |
18.4600 USD |
6,197.7110 |
17.7770 USD |
16.1800 USD |
20.4960 USD |
16.6840 USD |
| 2021-12-04 |
17.9370 USD |
2,272.1945 |
20.6950 USD |
16.3640 USD |
20.6950 USD |
17.6000 USD |
| 2021-12-03 |
21.5250 USD |
401.8861 |
22.0400 USD |
20.7050 USD |
22.2080 USD |
20.7810 USD |
| 2021-12-02 |
21.9290 USD |
850.0449 |
22.0000 USD |
21.3600 USD |
22.2110 USD |
22.0790 USD |
| 2021-12-01 |
22.1600 USD |
368.7870 |
22.0840 USD |
21.7150 USD |
22.7050 USD |
21.9160 USD |
| 2021-11-30 |
22.0470 USD |
306.2208 |
22.1800 USD |
21.5890 USD |
22.4520 USD |
21.8030 USD |
| 2021-11-29 |
21.5990 USD |
632.9884 |
21.4310 USD |
21.3590 USD |
22.1950 USD |
22.1130 USD |
| 2021-11-28 |
21.0130 USD |
509.3016 |
21.4840 USD |
20.4450 USD |
21.5060 USD |
21.5030 USD |
| 2021-11-27 |
21.7870 USD |
444.3006 |
21.6200 USD |
21.3050 USD |
22.0190 USD |
21.4580 USD |
| 2021-11-26 |
21.6900 USD |
2,409.0898 |
22.6620 USD |
20.9100 USD |
22.9930 USD |
21.5100 USD |
| 2021-11-25 |
22.4480 USD |
1,416.7069 |
22.0710 USD |
21.8630 USD |
22.7220 USD |
22.5140 USD |
| 2021-11-24 |
22.2540 USD |
2,890.8450 |
22.9610 USD |
21.7450 USD |
22.9610 USD |
22.0830 USD |
| 2021-11-23 |
22.8540 USD |
7,161.7466 |
23.7580 USD |
22.3750 USD |
24.1790 USD |
23.0040 USD |
| 2021-11-22 |
23.3450 USD |
2,582.8129 |
22.8640 USD |
22.7610 USD |
24.2530 USD |
22.8240 USD |
| 2021-11-21 |
22.8750 USD |
459.8596 |
22.8240 USD |
22.4360 USD |
23.2430 USD |
23.0200 USD |
| 2021-11-20 |
22.5830 USD |
305.5730 |
22.7020 USD |
22.2940 USD |
22.8240 USD |
22.8240 USD |