Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
10.8100 USD |
8,262.8168 |
11.7380 USD |
9.5210 USD |
12.2390 USD |
11.0630 USD |
| 2021-06-21 |
13.5070 USD |
10,593.7817 |
15.8250 USD |
12.0000 USD |
15.8640 USD |
12.2180 USD |
| 2021-06-20 |
15.6130 USD |
8,415.1710 |
16.7210 USD |
14.8070 USD |
16.7230 USD |
15.8770 USD |
| 2021-06-19 |
16.9080 USD |
1,876.6566 |
16.7000 USD |
16.4970 USD |
17.4450 USD |
16.4970 USD |
| 2021-06-18 |
17.2930 USD |
3,268.1540 |
18.1890 USD |
16.2410 USD |
18.1900 USD |
16.5300 USD |
| 2021-06-17 |
18.3030 USD |
8,955.8017 |
18.4050 USD |
17.5030 USD |
19.1540 USD |
18.0460 USD |
| 2021-06-16 |
18.7350 USD |
13,063.5407 |
19.7580 USD |
17.9900 USD |
20.1960 USD |
18.2730 USD |
| 2021-06-15 |
19.3630 USD |
9,229.8011 |
19.4640 USD |
18.5550 USD |
20.9460 USD |
19.8790 USD |
| 2021-06-14 |
18.9350 USD |
4,121.7063 |
19.1670 USD |
18.4600 USD |
19.4520 USD |
19.0950 USD |
| 2021-06-13 |
17.6360 USD |
28,062.2055 |
18.6090 USD |
16.8600 USD |
19.2020 USD |
18.9510 USD |
| 2021-06-12 |
18.8150 USD |
3,640.9215 |
19.9750 USD |
17.7140 USD |
20.1060 USD |
18.6170 USD |
| 2021-06-11 |
21.0620 USD |
19,714.5185 |
21.5960 USD |
19.6270 USD |
24.2530 USD |
19.8360 USD |
| 2021-06-10 |
21.6710 USD |
4,849.9826 |
22.4830 USD |
21.0150 USD |
22.7410 USD |
21.4420 USD |
| 2021-06-09 |
21.4100 USD |
10,809.0607 |
21.1050 USD |
20.2930 USD |
22.7290 USD |
22.0700 USD |
| 2021-06-08 |
20.9140 USD |
3,487.1851 |
22.2830 USD |
19.0910 USD |
22.8170 USD |
21.2750 USD |
| 2021-06-07 |
24.2410 USD |
5,259.7666 |
24.8120 USD |
22.1900 USD |
25.3470 USD |
22.3420 USD |
| 2021-06-06 |
24.1740 USD |
5,437.1142 |
23.4700 USD |
23.4700 USD |
25.4480 USD |
24.1090 USD |
| 2021-06-05 |
24.2590 USD |
2,829.1040 |
24.0500 USD |
23.1580 USD |
25.5930 USD |
23.6500 USD |
| 2021-06-04 |
23.9120 USD |
4,555.6326 |
25.9190 USD |
22.7290 USD |
26.6860 USD |
23.8130 USD |
| 2021-06-03 |
25.8420 USD |
20,362.5394 |
25.0310 USD |
24.5020 USD |
27.0270 USD |
26.1440 USD |
| 2021-06-02 |
25.1450 USD |
6,273.9467 |
23.3010 USD |
22.9630 USD |
26.5020 USD |
25.1120 USD |
| 2021-06-01 |
23.4060 USD |
10,719.1101 |
24.0620 USD |
22.8510 USD |
24.2600 USD |
23.3320 USD |
| 2021-05-31 |
23.0540 USD |
2,019.8505 |
22.9000 USD |
21.8250 USD |
23.7300 USD |
23.7260 USD |
| 2021-05-30 |
22.5250 USD |
14,443.3022 |
22.7360 USD |
21.5000 USD |
23.4540 USD |
23.0700 USD |
| 2021-05-29 |
23.2410 USD |
3,048.2094 |
24.2870 USD |
21.2770 USD |
25.0530 USD |
22.1920 USD |
| 2021-05-28 |
25.3980 USD |
3,774.7846 |
26.7710 USD |
23.3110 USD |
27.6860 USD |
23.6100 USD |
| 2021-05-27 |
26.6050 USD |
13,393.7317 |
27.6630 USD |
25.7190 USD |
28.4610 USD |
27.0660 USD |
| 2021-05-26 |
26.3320 USD |
16,203.5442 |
26.2500 USD |
25.3570 USD |
27.8640 USD |
27.8590 USD |
| 2021-05-25 |
25.2880 USD |
17,624.3775 |
27.3550 USD |
23.7050 USD |
27.6020 USD |
26.0470 USD |
| 2021-05-24 |
24.8170 USD |
14,140.4856 |
23.8460 USD |
21.8720 USD |
27.4500 USD |
26.6100 USD |
| 2021-05-23 |
25.7300 USD |
20,753.7633 |
25.2500 USD |
21.9780 USD |
29.3720 USD |
23.6930 USD |
| 2021-05-22 |
25.8380 USD |
11,287.4538 |
26.7050 USD |
24.8120 USD |
28.5900 USD |
25.4030 USD |
| 2021-05-21 |
26.9110 USD |
11,793.1194 |
30.3980 USD |
22.1220 USD |
30.8280 USD |
26.4030 USD |
| 2021-05-20 |
26.9220 USD |
18,890.3778 |
21.8000 USD |
20.8530 USD |
31.5720 USD |
30.4240 USD |
| 2021-05-19 |
27.4170 USD |
25,459.6265 |
32.8710 USD |
21.6180 USD |
33.0740 USD |
21.8930 USD |
| 2021-05-18 |
32.7920 USD |
19,569.4480 |
31.1760 USD |
31.1000 USD |
34.4280 USD |
32.8700 USD |
| 2021-05-17 |
32.2720 USD |
11,160.9873 |
33.6640 USD |
29.9130 USD |
34.9920 USD |
30.6150 USD |
| 2021-05-16 |
34.1830 USD |
33,661.6700 |
34.4470 USD |
31.0110 USD |
37.3890 USD |
33.5880 USD |
| 2021-05-15 |
35.6810 USD |
42,188.3934 |
38.2310 USD |
34.0000 USD |
39.0470 USD |
34.0200 USD |
| 2021-05-14 |
36.4560 USD |
28,245.4527 |
36.3800 USD |
35.7120 USD |
39.4440 USD |
38.2300 USD |
| 2021-05-13 |
36.5440 USD |
19,503.6763 |
34.9860 USD |
31.5480 USD |
43.6320 USD |
35.1260 USD |
| 2021-05-12 |
41.5900 USD |
23,257.6056 |
43.6020 USD |
37.0000 USD |
47.6510 USD |
37.0000 USD |
| 2021-05-11 |
40.5680 USD |
13,109.8185 |
40.3820 USD |
39.0000 USD |
43.7430 USD |
43.4840 USD |
| 2021-05-10 |
45.3230 USD |
20,390.5684 |
46.0800 USD |
39.5130 USD |
48.7800 USD |
40.7550 USD |
| 2021-05-09 |
45.8910 USD |
2,408.6701 |
48.5300 USD |
43.8600 USD |
48.5370 USD |
45.4000 USD |
| 2021-05-08 |
47.9160 USD |
21,014.9168 |
47.7510 USD |
45.6770 USD |
50.2510 USD |
48.3020 USD |
| 2021-05-07 |
49.2530 USD |
24,085.7326 |
52.5590 USD |
46.4320 USD |
53.0010 USD |
46.8090 USD |
| 2021-05-06 |
48.5050 USD |
22,668.4703 |
47.2560 USD |
44.9010 USD |
52.2360 USD |
50.8290 USD |
| 2021-05-05 |
42.5770 USD |
8,961.7032 |
38.5890 USD |
38.5890 USD |
48.3470 USD |
47.6820 USD |
| 2021-05-04 |
40.8450 USD |
9,698.4281 |
43.2440 USD |
38.8570 USD |
43.6270 USD |
39.0370 USD |