Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
40.0420 USD |
23,447.1832 |
42.1660 USD |
38.0010 USD |
42.7010 USD |
40.6190 USD |
| 2021-05-01 |
40.5890 USD |
8,550.8994 |
40.2190 USD |
39.6630 USD |
42.1600 USD |
41.7130 USD |
| 2021-04-30 |
38.4660 USD |
4,709.0716 |
36.2140 USD |
36.0790 USD |
41.0000 USD |
39.7990 USD |
| 2021-04-29 |
36.9980 USD |
2,073.8394 |
38.2520 USD |
35.0000 USD |
38.2520 USD |
36.7330 USD |
| 2021-04-28 |
38.0350 USD |
4,554.4158 |
38.1620 USD |
35.5380 USD |
39.7900 USD |
37.8770 USD |
| 2021-04-27 |
36.9170 USD |
4,051.7470 |
35.9230 USD |
35.7230 USD |
38.2740 USD |
38.0400 USD |
| 2021-04-26 |
35.3190 USD |
8,430.0629 |
30.0510 USD |
29.7950 USD |
38.7970 USD |
36.1230 USD |
| 2021-04-25 |
30.9030 USD |
7,404.5148 |
29.1430 USD |
28.5210 USD |
33.6920 USD |
30.0430 USD |
| 2021-04-24 |
29.9500 USD |
4,558.6762 |
31.6180 USD |
28.2810 USD |
31.9300 USD |
29.0430 USD |
| 2021-04-23 |
30.6870 USD |
9,882.7117 |
32.4280 USD |
27.8770 USD |
33.4250 USD |
31.4380 USD |
| 2021-04-22 |
36.6190 USD |
5,420.9982 |
36.5700 USD |
33.9080 USD |
38.3240 USD |
33.9080 USD |
| 2021-04-21 |
38.5170 USD |
17,272.6038 |
39.1660 USD |
36.2820 USD |
40.0000 USD |
36.4130 USD |
| 2021-04-20 |
36.9460 USD |
13,025.4483 |
38.0380 USD |
34.0550 USD |
39.8360 USD |
39.2870 USD |
| 2021-04-19 |
41.1670 USD |
3,515.7681 |
44.4440 USD |
38.5560 USD |
46.1790 USD |
39.7440 USD |
| 2021-04-18 |
43.2480 USD |
6,762.1811 |
50.2010 USD |
39.3500 USD |
50.2010 USD |
44.4440 USD |
| 2021-04-17 |
51.7550 USD |
16,647.3819 |
52.6220 USD |
49.7440 USD |
54.2720 USD |
50.8560 USD |
| 2021-04-16 |
51.5090 USD |
51,732.6553 |
51.1830 USD |
47.1390 USD |
57.1200 USD |
52.9080 USD |
| 2021-04-15 |
49.7450 USD |
4,058.7342 |
49.7590 USD |
48.2910 USD |
52.6840 USD |
50.4790 USD |
| 2021-04-14 |
47.6200 USD |
18,418.4544 |
49.7710 USD |
45.9050 USD |
53.3290 USD |
48.3040 USD |
| 2021-04-13 |
49.6550 USD |
4,648.5283 |
47.5690 USD |
47.2070 USD |
53.8450 USD |
49.4260 USD |
| 2021-04-12 |
47.0900 USD |
2,895.6928 |
48.8210 USD |
45.7340 USD |
49.2740 USD |
46.9080 USD |
| 2021-04-11 |
48.1360 USD |
30,458.0141 |
51.6220 USD |
47.5510 USD |
51.6220 USD |
48.6400 USD |
| 2021-04-10 |
53.1790 USD |
10,083.3411 |
57.0290 USD |
50.0410 USD |
59.8690 USD |
50.1110 USD |
| 2021-04-09 |
50.9560 USD |
7,179.3684 |
51.1800 USD |
47.0650 USD |
57.9200 USD |
56.2540 USD |
| 2021-04-08 |
47.8960 USD |
9,493.4635 |
47.1820 USD |
43.2130 USD |
51.2680 USD |
51.2680 USD |
| 2021-04-07 |
44.5050 USD |
16,830.3166 |
43.6970 USD |
39.0020 USD |
50.2940 USD |
47.7170 USD |
| 2021-04-06 |
43.4860 USD |
25,347.0564 |
43.4420 USD |
40.6980 USD |
47.3840 USD |
43.9820 USD |
| 2021-04-05 |
40.5530 USD |
8,947.9254 |
40.1620 USD |
38.5620 USD |
44.3180 USD |
42.7850 USD |
| 2021-04-04 |
38.3400 USD |
33,724.3731 |
36.8600 USD |
36.1110 USD |
44.3860 USD |
39.9750 USD |
| 2021-04-03 |
40.7030 USD |
33,702.3500 |
40.5740 USD |
35.5560 USD |
45.0000 USD |
37.7810 USD |
| 2021-04-02 |
38.4790 USD |
18,175.9964 |
38.9280 USD |
37.2360 USD |
40.7910 USD |
40.4780 USD |
| 2021-04-01 |
39.5550 USD |
24,321.6283 |
40.0000 USD |
38.0410 USD |
40.1360 USD |
39.3810 USD |
| 2021-03-31 |
39.8950 USD |
21,768.1943 |
41.6930 USD |
36.0000 USD |
42.9560 USD |
40.0000 USD |
| 2021-03-30 |
41.8110 USD |
29,136.4257 |
38.7680 USD |
34.5790 USD |
45.0000 USD |
41.2170 USD |
| 2021-03-29 |
36.6010 USD |
13,853.7150 |
35.9880 USD |
34.9550 USD |
39.2500 USD |
39.0680 USD |
| 2021-03-28 |
35.6820 USD |
22,909.5580 |
33.4790 USD |
33.4100 USD |
37.0010 USD |
36.0930 USD |
| 2021-03-27 |
33.2840 USD |
8,143.2021 |
33.4320 USD |
32.1760 USD |
34.5500 USD |
33.4100 USD |
| 2021-03-26 |
32.2580 USD |
23,829.7337 |
31.0170 USD |
31.0170 USD |
33.4220 USD |
32.9920 USD |
| 2021-03-25 |
30.9090 USD |
10,535.7689 |
32.1440 USD |
29.4990 USD |
32.4480 USD |
30.7760 USD |
| 2021-03-24 |
35.1720 USD |
15,956.0188 |
37.2500 USD |
30.8410 USD |
37.3000 USD |
31.5950 USD |
| 2021-03-23 |
36.8660 USD |
36,879.3427 |
35.6400 USD |
34.0030 USD |
40.7800 USD |
37.1000 USD |
| 2021-03-22 |
35.5250 USD |
26,393.7582 |
30.3740 USD |
30.3740 USD |
40.9900 USD |
36.4700 USD |
| 2021-03-21 |
30.1440 USD |
21,640.5527 |
31.0710 USD |
29.3710 USD |
32.3700 USD |
30.0770 USD |
| 2021-03-20 |
32.3990 USD |
21,964.0679 |
32.9570 USD |
31.1510 USD |
33.8150 USD |
31.3740 USD |
| 2021-03-19 |
32.9860 USD |
6,201.0597 |
31.0590 USD |
30.8950 USD |
34.9710 USD |
32.6300 USD |
| 2021-03-18 |
30.5380 USD |
6,379.7409 |
30.8230 USD |
29.3800 USD |
32.0040 USD |
31.7340 USD |
| 2021-03-17 |
29.2970 USD |
2,663.9905 |
30.4310 USD |
28.5510 USD |
31.6800 USD |
30.7120 USD |
| 2021-03-16 |
29.3080 USD |
4,212.3168 |
29.0100 USD |
27.6670 USD |
30.9100 USD |
30.5000 USD |
| 2021-03-15 |
29.5800 USD |
4,440.9186 |
30.8960 USD |
28.1620 USD |
31.9890 USD |
29.1400 USD |
| 2021-03-14 |
30.9130 USD |
10,008.4508 |
32.9680 USD |
29.6230 USD |
32.9760 USD |
30.8050 USD |