Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
20.1100 USD |
4,354.6202 |
18.6300 USD |
18.6280 USD |
21.7190 USD |
20.4600 USD |
| 2021-09-29 |
19.0560 USD |
2,898.4828 |
18.4460 USD |
18.1220 USD |
20.1680 USD |
18.3640 USD |
| 2021-09-28 |
19.2110 USD |
3,011.3028 |
19.9250 USD |
18.6800 USD |
19.9250 USD |
18.7080 USD |
| 2021-09-27 |
20.6580 USD |
2,083.3258 |
20.9650 USD |
20.0740 USD |
21.1110 USD |
20.2400 USD |
| 2021-09-26 |
20.7520 USD |
4,345.5525 |
21.9600 USD |
19.3510 USD |
21.9600 USD |
21.0210 USD |
| 2021-09-25 |
21.8970 USD |
4,580.6133 |
20.3940 USD |
19.8000 USD |
22.8290 USD |
22.2590 USD |
| 2021-09-24 |
20.5890 USD |
2,637.1796 |
22.1120 USD |
19.1210 USD |
22.1120 USD |
20.4820 USD |
| 2021-09-23 |
21.6470 USD |
2,415.2540 |
21.9320 USD |
20.9180 USD |
22.0290 USD |
22.0290 USD |
| 2021-09-22 |
20.1680 USD |
1,814.7930 |
19.4020 USD |
18.9390 USD |
21.5650 USD |
21.5180 USD |
| 2021-09-21 |
20.9810 USD |
3,911.5752 |
21.5260 USD |
19.2220 USD |
22.0660 USD |
19.6280 USD |
| 2021-09-20 |
22.4760 USD |
4,284.0212 |
25.1900 USD |
20.7620 USD |
25.1900 USD |
21.3660 USD |
| 2021-09-19 |
25.5160 USD |
496.3485 |
26.1940 USD |
25.1920 USD |
26.2000 USD |
25.2210 USD |
| 2021-09-18 |
26.2750 USD |
495.1616 |
26.1020 USD |
25.8350 USD |
26.5440 USD |
26.3680 USD |
| 2021-09-17 |
26.0090 USD |
1,010.7968 |
26.3880 USD |
25.5780 USD |
26.6480 USD |
25.8340 USD |
| 2021-09-16 |
26.7530 USD |
1,885.7141 |
26.5730 USD |
26.0070 USD |
27.0000 USD |
26.0150 USD |
| 2021-09-15 |
26.1280 USD |
918.5860 |
25.7510 USD |
25.6520 USD |
26.5730 USD |
26.5700 USD |
| 2021-09-14 |
25.3980 USD |
1,176.5069 |
25.1350 USD |
24.8160 USD |
25.8500 USD |
25.8050 USD |
| 2021-09-13 |
24.8630 USD |
2,319.6370 |
26.2960 USD |
23.6800 USD |
26.3170 USD |
25.1660 USD |
| 2021-09-12 |
26.5230 USD |
2,761.5722 |
25.4770 USD |
25.4770 USD |
27.5890 USD |
26.1100 USD |
| 2021-09-11 |
25.2880 USD |
1,967.2336 |
25.1940 USD |
24.6120 USD |
25.8570 USD |
25.8230 USD |
| 2021-09-10 |
25.5460 USD |
3,919.9379 |
26.6150 USD |
24.4180 USD |
27.6700 USD |
24.7660 USD |
| 2021-09-09 |
26.4750 USD |
2,762.5719 |
25.3840 USD |
25.2630 USD |
27.3700 USD |
26.5180 USD |
| 2021-09-08 |
24.4740 USD |
3,270.0619 |
25.9740 USD |
22.7750 USD |
26.6050 USD |
25.3170 USD |
| 2021-09-07 |
27.3980 USD |
5,704.1404 |
32.8130 USD |
24.0950 USD |
32.8130 USD |
25.7180 USD |
| 2021-09-06 |
32.5480 USD |
1,332.5781 |
33.3650 USD |
31.6760 USD |
33.9970 USD |
32.6880 USD |
| 2021-09-05 |
34.1400 USD |
17,488.4614 |
33.0700 USD |
31.7230 USD |
35.6360 USD |
33.4520 USD |
| 2021-09-04 |
31.2560 USD |
8,038.1646 |
29.6840 USD |
29.5070 USD |
33.2900 USD |
33.2850 USD |
| 2021-09-03 |
29.1210 USD |
1,817.0130 |
29.0990 USD |
28.2060 USD |
29.7010 USD |
29.7010 USD |
| 2021-09-02 |
28.9150 USD |
1,215.9714 |
28.8320 USD |
28.5570 USD |
29.2640 USD |
28.9950 USD |
| 2021-09-01 |
28.3290 USD |
1,834.7757 |
27.8890 USD |
27.1050 USD |
28.8540 USD |
28.8540 USD |
| 2021-08-31 |
29.5530 USD |
4,671.4825 |
27.4520 USD |
27.3890 USD |
32.9990 USD |
27.9750 USD |
| 2021-08-30 |
27.7990 USD |
713.3776 |
28.6590 USD |
27.1920 USD |
28.6590 USD |
27.4740 USD |
| 2021-08-29 |
28.4260 USD |
2,134.8434 |
28.2960 USD |
27.4820 USD |
29.5890 USD |
28.8160 USD |
| 2021-08-28 |
28.1820 USD |
801.0007 |
27.7170 USD |
27.3500 USD |
28.7260 USD |
28.1370 USD |
| 2021-08-27 |
26.6390 USD |
2,917.6420 |
26.5090 USD |
25.6040 USD |
27.7420 USD |
27.7420 USD |
| 2021-08-26 |
27.3370 USD |
1,971.3808 |
28.6560 USD |
26.0030 USD |
28.9230 USD |
26.7550 USD |
| 2021-08-25 |
27.6960 USD |
3,495.6821 |
27.9870 USD |
26.5340 USD |
28.8600 USD |
28.4510 USD |
| 2021-08-24 |
28.3680 USD |
16,086.4834 |
30.2170 USD |
27.1350 USD |
30.3430 USD |
28.2720 USD |
| 2021-08-23 |
29.6090 USD |
2,375.4866 |
29.4460 USD |
28.7220 USD |
31.0000 USD |
30.1650 USD |
| 2021-08-22 |
29.6590 USD |
6,049.0041 |
28.2970 USD |
28.1050 USD |
30.6160 USD |
29.8220 USD |
| 2021-08-21 |
28.4040 USD |
2,972.8961 |
28.0610 USD |
27.4970 USD |
29.2400 USD |
28.3330 USD |
| 2021-08-20 |
27.2220 USD |
1,175.8258 |
27.1420 USD |
26.5810 USD |
27.9630 USD |
27.9630 USD |
| 2021-08-19 |
26.2110 USD |
2,890.5495 |
26.2200 USD |
25.4910 USD |
27.3700 USD |
26.9160 USD |
| 2021-08-18 |
26.5090 USD |
2,434.4629 |
26.8900 USD |
25.2810 USD |
28.3770 USD |
25.9030 USD |
| 2021-08-17 |
28.1470 USD |
3,971.7441 |
27.4120 USD |
27.0150 USD |
29.2000 USD |
27.0670 USD |
| 2021-08-16 |
27.8300 USD |
1,286.8777 |
28.1020 USD |
27.1910 USD |
28.3820 USD |
27.3080 USD |
| 2021-08-15 |
27.6530 USD |
273.0327 |
28.0140 USD |
27.1130 USD |
28.0360 USD |
27.9460 USD |
| 2021-08-14 |
28.3070 USD |
2,687.9960 |
28.1180 USD |
27.0230 USD |
29.8300 USD |
28.3110 USD |
| 2021-08-13 |
27.5400 USD |
1,226.7632 |
27.0080 USD |
26.6560 USD |
28.1520 USD |
28.1520 USD |
| 2021-08-12 |
26.8780 USD |
2,178.5985 |
28.3490 USD |
26.0010 USD |
28.7270 USD |
26.2610 USD |