Market [unlinked] / USD
Identifier on Kraken: REPV2USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-22 |
17.9980 USD |
2,153.0258 |
17.9530 USD |
16.5470 USD |
19.5800 USD |
18.9200 USD |
| 2021-01-21 |
19.6230 USD |
2,912.0941 |
21.6970 USD |
17.6770 USD |
21.6970 USD |
18.1690 USD |
| 2021-01-20 |
21.0390 USD |
5,208.0537 |
21.5490 USD |
19.8250 USD |
22.2670 USD |
21.6970 USD |
| 2021-01-19 |
21.6510 USD |
1,559.8980 |
21.7380 USD |
21.0930 USD |
22.8160 USD |
21.3470 USD |
| 2021-01-18 |
21.1780 USD |
2,104.8517 |
21.5680 USD |
20.5330 USD |
22.2860 USD |
21.7240 USD |
| 2021-01-17 |
19.7540 USD |
4,098.9900 |
19.8270 USD |
18.5450 USD |
21.7180 USD |
21.6000 USD |
| 2021-01-16 |
19.7860 USD |
657.4792 |
18.9460 USD |
18.9460 USD |
20.2940 USD |
19.6580 USD |
| 2021-01-15 |
19.5140 USD |
2,666.1375 |
19.4580 USD |
17.7860 USD |
20.3080 USD |
18.9450 USD |
| 2021-01-14 |
19.1630 USD |
908.7507 |
18.8580 USD |
18.5070 USD |
19.8540 USD |
19.3390 USD |
| 2021-01-13 |
18.1510 USD |
1,236.3812 |
17.4350 USD |
17.2180 USD |
19.1940 USD |
18.8660 USD |
| 2021-01-12 |
17.7900 USD |
1,870.6191 |
17.8870 USD |
16.8800 USD |
18.7890 USD |
17.4430 USD |
| 2021-01-11 |
17.7660 USD |
2,676.7354 |
20.6210 USD |
16.2720 USD |
20.6210 USD |
17.8870 USD |
| 2021-01-10 |
20.8350 USD |
2,548.1716 |
20.1000 USD |
18.3940 USD |
22.8990 USD |
20.6940 USD |
| 2021-01-09 |
19.2640 USD |
791.4296 |
18.2420 USD |
18.0140 USD |
20.0820 USD |
20.0820 USD |
| 2021-01-08 |
18.4840 USD |
3,463.3567 |
19.4770 USD |
17.0170 USD |
19.6440 USD |
18.3940 USD |
| 2021-01-07 |
19.9370 USD |
4,302.8718 |
18.8290 USD |
18.7440 USD |
21.5140 USD |
19.3380 USD |
| 2021-01-06 |
18.8860 USD |
3,406.5343 |
17.2060 USD |
17.2060 USD |
19.9980 USD |
18.8880 USD |
| 2021-01-05 |
16.8780 USD |
1,279.8989 |
16.4510 USD |
16.1430 USD |
17.2780 USD |
17.1680 USD |
| 2021-01-04 |
17.2140 USD |
5,127.4076 |
17.1710 USD |
15.5400 USD |
18.1000 USD |
16.4650 USD |
| 2021-01-03 |
16.5610 USD |
9,055.5898 |
16.1830 USD |
15.9250 USD |
17.6530 USD |
17.0830 USD |
| 2021-01-02 |
16.6880 USD |
2,752.5392 |
16.8070 USD |
16.0200 USD |
17.4640 USD |
16.5650 USD |
| 2021-01-01 |
16.6890 USD |
505.2369 |
16.4560 USD |
16.3530 USD |
17.1020 USD |
16.7970 USD |
| 2020-12-31 |
16.3440 USD |
1,744.5996 |
16.6750 USD |
15.9610 USD |
16.6750 USD |
16.4750 USD |
| 2020-12-30 |
17.1940 USD |
914.7069 |
17.3450 USD |
16.3930 USD |
17.9470 USD |
16.7690 USD |
| 2020-12-29 |
16.9620 USD |
2,306.6972 |
16.1630 USD |
16.1630 USD |
18.3320 USD |
17.3440 USD |
| 2020-12-28 |
16.5220 USD |
1,662.9866 |
15.6120 USD |
15.6120 USD |
17.2030 USD |
16.1020 USD |
| 2020-12-27 |
15.9350 USD |
984.8172 |
15.9590 USD |
15.2780 USD |
16.5350 USD |
15.9350 USD |
| 2020-12-26 |
15.8530 USD |
928.2331 |
16.5420 USD |
15.2620 USD |
16.5440 USD |
15.8660 USD |
| 2020-12-25 |
16.6220 USD |
1,241.8122 |
15.7680 USD |
15.7680 USD |
17.3290 USD |
16.5110 USD |
| 2020-12-24 |
14.9090 USD |
2,216.0089 |
14.0030 USD |
13.9200 USD |
15.8160 USD |
15.8020 USD |
| 2020-12-23 |
15.5660 USD |
3,096.4984 |
17.1710 USD |
14.0010 USD |
17.1710 USD |
14.4000 USD |
| 2020-12-22 |
17.2080 USD |
1,257.5714 |
17.6730 USD |
16.8470 USD |
17.6740 USD |
17.3360 USD |
| 2020-12-21 |
17.9710 USD |
3,447.3587 |
17.2400 USD |
17.0010 USD |
19.5000 USD |
17.8020 USD |
| 2020-12-20 |
18.1760 USD |
2,729.9765 |
19.0940 USD |
17.2390 USD |
19.0940 USD |
17.4610 USD |
| 2020-12-19 |
19.7070 USD |
5,835.7617 |
20.0020 USD |
18.4050 USD |
23.0450 USD |
19.6870 USD |
| 2020-12-18 |
22.7930 USD |
14,217.1382 |
15.8720 USD |
15.8280 USD |
34.9990 USD |
19.8270 USD |
| 2020-12-17 |
16.1150 USD |
2,010.4049 |
16.2880 USD |
15.5500 USD |
16.8010 USD |
15.9060 USD |
| 2020-12-16 |
15.8540 USD |
2,028.8568 |
16.0260 USD |
15.4680 USD |
16.4420 USD |
16.2870 USD |
| 2020-12-15 |
15.9210 USD |
1,559.2844 |
15.9600 USD |
15.6280 USD |
16.4340 USD |
16.0620 USD |
| 2020-12-14 |
15.4690 USD |
1,014.6088 |
15.3030 USD |
15.1230 USD |
16.0240 USD |
15.7960 USD |
| 2020-12-13 |
15.4530 USD |
1,656.7040 |
15.5360 USD |
15.2770 USD |
15.6420 USD |
15.2770 USD |
| 2020-12-12 |
15.2010 USD |
675.5284 |
14.6590 USD |
14.6590 USD |
15.5130 USD |
15.3880 USD |
| 2020-12-11 |
14.5250 USD |
382.8780 |
14.7820 USD |
14.1950 USD |
14.7830 USD |
14.7100 USD |
| 2020-12-10 |
15.5350 USD |
1,081.2214 |
15.6560 USD |
14.8160 USD |
15.9680 USD |
15.1480 USD |
| 2020-12-09 |
14.9520 USD |
1,433.3946 |
15.1480 USD |
14.1810 USD |
15.5600 USD |
15.4340 USD |
| 2020-12-08 |
15.6120 USD |
2,859.9280 |
16.4760 USD |
14.5820 USD |
16.8440 USD |
15.2870 USD |
| 2020-12-07 |
16.7850 USD |
4,804.7385 |
17.0000 USD |
15.8900 USD |
17.7550 USD |
16.2630 USD |
| 2020-12-06 |
17.6040 USD |
11,703.0268 |
16.8660 USD |
16.4890 USD |
19.3770 USD |
17.0830 USD |
| 2020-12-05 |
16.2070 USD |
5,504.7348 |
14.6400 USD |
14.0490 USD |
17.7570 USD |
16.6790 USD |
| 2020-12-04 |
15.3800 USD |
689.2414 |
16.3510 USD |
14.7890 USD |
16.3520 USD |
14.9130 USD |